Cartesi Historical Data

CTSI Page 19
Download
Date Close Price change Market cap Trading volume
Oct 26, 2023 $ 0.148
-0.15%
$ 148.16 million $ 13.5 million
Oct 25, 2023 $ 0.148
+3.46%
$ 148.39 million $ 8.79 million
Oct 24, 2023 $ 0.143
+4.00%
$ 143.43 million $ 13.25 million
Oct 23, 2023 $ 0.138
+5.80%
$ 137.91 million $ 7.27 million
Oct 22, 2023 $ 0.13
-0.26%
$ 130.35 million $ 5.67 million
Oct 21, 2023 $ 0.131
+3.09%
$ 130.68 million $ 4.58 million
Oct 20, 2023 $ 0.127
+2.77%
$ 126.76 million $ 5.08 million
Oct 19, 2023 $ 0.123
-2.10%
$ 123.35 million $ 4.47 million
Oct 18, 2023 $ 0.126
-0.64%
$ 126 million $ 4.1 million
Oct 17, 2023 $ 0.127
-3.24%
$ 126.81 million $ 4.91 million
Oct 16, 2023 $ 0.131
+1.30%
$ 131.06 million $ 8.56 million
Oct 15, 2023 $ 0.129
-2.17%
$ 129.36 million $ 4.53 million
Oct 14, 2023 $ 0.132
+2.60%
$ 132.23 million $ 4.88 million
Oct 13, 2023 $ 0.129
+2.47%
$ 128.88 million $ 6.44 million
Oct 12, 2023 $ 0.126
+1.22%
$ 125.77 million $ 4.54 million
Oct 11, 2023 $ 0.124
-3.13%
$ 124.25 million $ 6.77 million
Oct 10, 2023 $ 0.128
+0.76%
$ 128.26 million $ 11.55 million
Oct 9, 2023 $ 0.127
-2.37%
$ 127.29 million $ 11.37 million
Oct 8, 2023 $ 0.13
+1.76%
$ 130.38 million $ 28.14 million
Oct 7, 2023 $ 0.128
+0.78%
$ 128.12 million $ 10.4 million
Oct 6, 2023 $ 0.127
+0.51%
$ 127.16 million $ 3.38 million
Oct 5, 2023 $ 0.127
-1.26%
$ 126.52 million $ 4.67 million
Oct 4, 2023 $ 0.128
-0.90%
$ 128.13 million $ 5.49 million
Oct 3, 2023 $ 0.129
-2.25%
$ 129.3 million $ 4.55 million
Oct 2, 2023 $ 0.132
-3.17%
$ 132.27 million $ 7.78 million
Oct 1, 2023 $ 0.137
+4.95%
$ 136.61 million $ 6.91 million
Sep 30, 2023 $ 0.13
+1.02%
$ 130.16 million $ 5.5 million
Sep 29, 2023 $ 0.129
+1.20%
$ 128.84 million $ 3.84 million
Sep 28, 2023 $ 0.127
+1.43%
$ 127.31 million $ 4.48 million
Sep 27, 2023 $ 0.125
+0.25%
$ 125.51 million $ 5.43 million
Sep 26, 2023 $ 0.125
-0.22%
$ 125.19 million $ 4.48 million
Sep 25, 2023 $ 0.125
+1.19%
$ 125.46 million $ 4.89 million
Sep 24, 2023 $ 0.124
-2.21%
$ 123.98 million $ 4.11 million
Sep 23, 2023 $ 0.127
-0.98%
$ 126.78 million $ 5.27 million
Sep 22, 2023 $ 0.128
-0.47%
$ 128.04 million $ 5.98 million
Sep 21, 2023 $ 0.129
-0.86%
$ 128.66 million $ 6.83 million
Sep 20, 2023 $ 0.13
-0.29%
$ 129.77 million $ 5.77 million
Sep 19, 2023 $ 0.13
+3.09%
$ 130.15 million $ 6.17 million
Sep 18, 2023 $ 0.126
-0.20%
$ 126.25 million $ 5.66 million
Sep 17, 2023 $ 0.126
-3.10%
$ 126.5 million $ 6.83 million
Sep 16, 2023 $ 0.131
+0.51%
$ 130.55 million $ 7.51 million
Sep 15, 2023 $ 0.13
+3.47%
$ 129.9 million $ 18.14 million
Sep 14, 2023 $ 0.126
-1.88%
$ 125.54 million $ 8.72 million
Sep 13, 2023 $ 0.128
+7.91%
$ 127.95 million $ 10.04 million
Sep 12, 2023 $ 0.119
-0.09%
$ 118.56 million $ 5.55 million
Sep 11, 2023 $ 0.119
-3.46%
$ 118.67 million $ 7 million
Sep 10, 2023 $ 0.123
-4.24%
$ 122.92 million $ 13.09 million
Sep 9, 2023 $ 0.128
+3.10%
$ 128.42 million $ 49.85 million
Sep 8, 2023 $ 0.125
-0.96%
$ 124.56 million $ 5.24 million
Sep 7, 2023 $ 0.126
+0.62%
$ 125.76 million $ 5.12 million