Cartesi Historical Data

CTSI Page 17
Download
Date Close Price change Market cap Trading volume
Jul 1, 2024 $0.163
-2.53%
$163.21 million $2.95 million
Jun 30, 2024 $0.167
+3.96%
$167.38 million $2.82 million
Jun 29, 2024 $0.161
-3.81%
$160.94 million $3.19 million
Jun 28, 2024 $0.167
-1.92%
$167.31 million $4.63 million
Jun 27, 2024 $0.171
+3.45%
$170.58 million $2.97 million
Jun 26, 2024 $0.165
-2.73%
$164.88 million $3.48 million
Jun 25, 2024 $0.169
+2.51%
$169.51 million $2.59 million
Jun 24, 2024 $0.165
+1.94%
$165.37 million $5.45 million
Jun 23, 2024 $0.162
-2.49%
$162.21 million $4.86 million
Jun 22, 2024 $0.166
-0.33%
$166.36 million $3.74 million
Jun 21, 2024 $0.167
-1.01%
$166.91 million $5.5 million
Jun 20, 2024 $0.169
+2.81%
$168.6 million $4.94 million
Jun 19, 2024 $0.164
+2.70%
$163.8 million $4.96 million
Jun 18, 2024 $0.16
-7.35%
$159.68 million $10.12 million
Jun 17, 2024 $0.172
-6.69%
$172.41 million $8.23 million
Jun 16, 2024 $0.185
+1.49%
$184.75 million $3.39 million
Jun 15, 2024 $0.182
+0.57%
$181.98 million $2.67 million
Jun 14, 2024 $0.181
-3.48%
$180.94 million $6.83 million
Jun 13, 2024 $0.187
-5.73%
$187.47 million $6.66 million
Jun 12, 2024 $0.199
+3.04%
$198.87 million $6.24 million
Jun 11, 2024 $0.193
-4.61%
$193.01 million $6.63 million
Jun 10, 2024 $0.202
-3.39%
$202.34 million $4.85 million
Jun 9, 2024 $0.209
+0.39%
$209.44 million $3.19 million
Jun 8, 2024 $0.209
-5.32%
$208.6 million $6.45 million
Jun 7, 2024 $0.22
-8.49%
$220.31 million $11.15 million
Jun 6, 2024 $0.241
-3.39%
$240.78 million $7.4 million
Jun 5, 2024 $0.249
+3.13%
$249.25 million $6.58 million
Jun 4, 2024 $0.242
-1.31%
$241.69 million $7.55 million
Jun 3, 2024 $0.245
+7.77%
$244.93 million $31.52 million
Jun 2, 2024 $0.227
-0.06%
$227.27 million $16.09 million
Jun 1, 2024 $0.227
+1.19%
$227.41 million $6.58 million
May 31, 2024 $0.225
-1.50%
$224.73 million $13.09 million
May 30, 2024 $0.228
-2.55%
$228.14 million $8.49 million
May 29, 2024 $0.234
-2.68%
$234.09 million $8.76 million
May 28, 2024 $0.241
-2.09%
$240.58 million $14.56 million
May 27, 2024 $0.246
+3.78%
$245.72 million $17.23 million
May 26, 2024 $0.237
-6.60%
$236.78 million $29.66 million
May 25, 2024 $0.253
+11.94%
$253.52 million $103.44 million
May 24, 2024 $0.226
+9.75%
$226.49 million $32.5 million
May 23, 2024 $0.206
-1.99%
$206.37 million $12.81 million
May 22, 2024 $0.211
-0.45%
$210.55 million $5.7 million
May 21, 2024 $0.211
+0.86%
$211.49 million $9.67 million
May 20, 2024 $0.21
+8.29%
$209.68 million $5.18 million
May 19, 2024 $0.194
-3.31%
$193.62 million $3.58 million
May 18, 2024 $0.2
+0.06%
$200.26 million $4.05 million
May 17, 2024 $0.2
+3.42%
$200.13 million $5.99 million
May 16, 2024 $0.193
-0.82%
$193.52 million $6.45 million
May 15, 2024 $0.195
+7.05%
$195.11 million $6.67 million
May 14, 2024 $0.182
-3.51%
$182.25 million $6.04 million
May 13, 2024 $0.189
-0.17%
$188.89 million $6.51 million