Cartesi Historical Data

CTSI Page 18
Download
Date Close Price change Market cap Trading volume
May 12, 2024 $0.189
-1.34%
$189.21 million $6.09 million
May 11, 2024 $0.192
-1.14%
$191.79 million $4.39 million
May 10, 2024 $0.194
-4.08%
$193.99 million $6.65 million
May 9, 2024 $0.202
+2.97%
$202.24 million $6.14 million
May 8, 2024 $0.196
-0.75%
$196.4 million $11.24 million
May 7, 2024 $0.198
-0.94%
$197.89 million $8.1 million
May 6, 2024 $0.2
-3.06%
$199.76 million $12 million
May 5, 2024 $0.206
+2.43%
$206.07 million $15.75 million
May 4, 2024 $0.201
+0.68%
$201.19 million $5.5 million
May 3, 2024 $0.2
+3.34%
$199.83 million $8.85 million
May 2, 2024 $0.193
+2.88%
$193.37 million $5.65 million
May 1, 2024 $0.187
+0.76%
$187.96 million $12.27 million
Apr 30, 2024 $0.186
-6.21%
$185.89 million $12.92 million
Apr 29, 2024 $0.198
-3.91%
$198.21 million $12.97 million
Apr 28, 2024 $0.206
-4.05%
$206.27 million $26.39 million
Apr 27, 2024 $0.215
+9.42%
$214.97 million $114.42 million
Apr 26, 2024 $0.196
-2.90%
$196.47 million $7.38 million
Apr 25, 2024 $0.202
-0.65%
$202.33 million $9.05 million
Apr 24, 2024 $0.204
-6.11%
$203.65 million $8.4 million
Apr 23, 2024 $0.217
-1.07%
$216.92 million $6.75 million
Apr 22, 2024 $0.219
+2.29%
$219.26 million $8.02 million
Apr 21, 2024 $0.214
-1.74%
$214.35 million $5.69 million
Apr 20, 2024 $0.218
+7.81%
$218.17 million $6.55 million
Apr 19, 2024 $0.202
+2.24%
$202.37 million $10.18 million
Apr 18, 2024 $0.198
+4.68%
$197.95 million $7.45 million
Apr 17, 2024 $0.189
-3.34%
$189.1 million $9.49 million
Apr 16, 2024 $0.196
+1.67%
$195.64 million $9.6 million
Apr 15, 2024 $0.192
-4.72%
$192.43 million $10.68 million
Apr 14, 2024 $0.202
+8.94%
$201.95 million $15.17 million
Apr 13, 2024 $0.185
-14.60%
$185.38 million $26.44 million
Apr 12, 2024 $0.217
-19.67%
$217.07 million $24.76 million
Apr 11, 2024 $0.27
-2.67%
$270.25 million $6.66 million
Apr 10, 2024 $0.278
-0.20%
$277.67 million $11.53 million
Apr 9, 2024 $0.278
-4.51%
$278.2 million $12.05 million
Apr 8, 2024 $0.291
+4.27%
$291.34 million $11.75 million
Apr 7, 2024 $0.279
+1.57%
$279.43 million $12.83 million
Apr 6, 2024 $0.275
+1.14%
$275.1 million $6.85 million
Apr 5, 2024 $0.272
-2.45%
$271.99 million $8.1 million
Apr 4, 2024 $0.279
+3.56%
$278.83 million $13.45 million
Apr 3, 2024 $0.269
+0.53%
$269.25 million $11.83 million
Apr 2, 2024 $0.268
-8.03%
$267.82 million $14.94 million
Apr 1, 2024 $0.291
-6.52%
$291.2 million $18.45 million
Mar 31, 2024 $0.311
-1.84%
$311.52 million $14.36 million
Mar 30, 2024 $0.317
-2.10%
$317.38 million $9.73 million
Mar 29, 2024 $0.324
+1.01%
$324.19 million $21.01 million
Mar 28, 2024 $0.321
+1.84%
$320.94 million $12.27 million
Mar 27, 2024 $0.315
-2.96%
$315.14 million $22.81 million
Mar 26, 2024 $0.325
+2.34%
$324.75 million $16.76 million
Mar 25, 2024 $0.317
+2.26%
$317.34 million $14.98 million
Mar 24, 2024 $0.31
+5.77%
$310.34 million $12.25 million