Cartesi Historical Data

CTSI Page 19
Download
Date Close Price change Market cap Trading volume
Mar 23, 2024 $0.293
-0.09%
$293.42 million $10.62 million
Mar 22, 2024 $0.294
-4.55%
$293.68 million $14.22 million
Mar 21, 2024 $0.308
+1.52%
$307.68 million $18.99 million
Mar 20, 2024 $0.303
+11.10%
$303.09 million $25.34 million
Mar 19, 2024 $0.273
-11.46%
$272.81 million $20.28 million
Mar 18, 2024 $0.308
-6.19%
$308.09 million $13.79 million
Mar 17, 2024 $0.328
+5.29%
$328.43 million $16.66 million
Mar 16, 2024 $0.312
-10.66%
$311.92 million $20.24 million
Mar 15, 2024 $0.349
-8.47%
$349.13 million $31.08 million
Mar 14, 2024 $0.381
-4.21%
$381.43 million $29.39 million
Mar 13, 2024 $0.398
+1.46%
$398.2 million $51.53 million
Mar 12, 2024 $0.392
+3.62%
$392.48 million $41.3 million
Mar 11, 2024 $0.378
-0.65%
$378.5 million $24.85 million
Mar 10, 2024 $0.381
-0.29%
$380.98 million $18.73 million
Mar 9, 2024 $0.382
+4.04%
$382.08 million $25.76 million
Mar 8, 2024 $0.367
-1.69%
$367.23 million $27.82 million
Mar 7, 2024 $0.374
-0.83%
$373.53 million $28.14 million
Mar 6, 2024 $0.377
+7.38%
$376.64 million $20.72 million
Mar 5, 2024 $0.351
-11.23%
$350.74 million $46.24 million
Mar 4, 2024 $0.395
-6.27%
$395.12 million $26.25 million
Mar 3, 2024 $0.422
+2.86%
$421.54 million $28.37 million
Mar 2, 2024 $0.41
-3.68%
$409.8 million $25.35 million
Mar 1, 2024 $0.425
+7.62%
$425.47 million $32.47 million
Feb 29, 2024 $0.395
-6.21%
$395.35 million $38.33 million
Feb 28, 2024 $0.422
+19.01%
$421.61 million $124.39 million
Feb 27, 2024 $0.354
+0.37%
$354.26 million $21.35 million
Feb 26, 2024 $0.353
-1.81%
$352.94 million $46.23 million
Feb 25, 2024 $0.359
+7.49%
$359.44 million $34.63 million
Feb 24, 2024 $0.334
+0.53%
$334.39 million $13.5 million
Feb 23, 2024 $0.333
+2.41%
$332.62 million $41.19 million
Feb 22, 2024 $0.325
+7.09%
$324.79 million $115.17 million
Feb 21, 2024 $0.303
-1.76%
$303.27 million $25.06 million
Feb 20, 2024 $0.309
+0.33%
$308.67 million $36.58 million
Feb 19, 2024 $0.308
+2.64%
$307.64 million $12.48 million
Feb 18, 2024 $0.3
+2.43%
$299.73 million $15.21 million
Feb 17, 2024 $0.293
-2.62%
$292.62 million $11.73 million
Feb 16, 2024 $0.3
-4.74%
$300.5 million $21.34 million
Feb 15, 2024 $0.315
+1.45%
$315.46 million $34.93 million
Feb 14, 2024 $0.311
-1.35%
$310.96 million $41.37 million
Feb 13, 2024 $0.315
+10.65%
$315.22 million $97.03 million
Feb 12, 2024 $0.285
+2.26%
$284.87 million $18.89 million
Feb 11, 2024 $0.279
-2.44%
$278.58 million $15.05 million
Feb 10, 2024 $0.286
-1.05%
$285.56 million $16.56 million
Feb 9, 2024 $0.289
-4.37%
$288.59 million $28.36 million
Feb 8, 2024 $0.302
+4.00%
$301.77 million $35.33 million
Feb 7, 2024 $0.29
+4.46%
$290.16 million $60.91 million
Feb 6, 2024 $0.278
+16.71%
$277.78 million $52.77 million
Feb 5, 2024 $0.238
+0.37%
$238 million $11.5 million
Feb 4, 2024 $0.237
-2.04%
$237.13 million $7.03 million
Feb 3, 2024 $0.242
+1.58%
$242.07 million $14.44 million