Cartesi Historical Data

CTSI Page 19
Download
Date Close Price change Market cap Trading volume
Dec 10, 2023 $ 0.173
+1.68%
$ 172.54 million $ 13.42 million
Dec 9, 2023 $ 0.17
-0.84%
$ 169.69 million $ 21.09 million
Dec 8, 2023 $ 0.171
+3.08%
$ 171.12 million $ 17.48 million
Dec 7, 2023 $ 0.166
+4.69%
$ 166.03 million $ 19.49 million
Dec 6, 2023 $ 0.159
-3.64%
$ 158.6 million $ 15 million
Dec 5, 2023 $ 0.165
+0.16%
$ 164.6 million $ 16.72 million
Dec 4, 2023 $ 0.164
+3.69%
$ 164.32 million $ 18.1 million
Dec 3, 2023 $ 0.158
-0.11%
$ 158.47 million $ 11.83 million
Dec 2, 2023 $ 0.159
+2.71%
$ 158.63 million $ 9.3 million
Dec 1, 2023 $ 0.154
+1.51%
$ 154.45 million $ 10.83 million
Nov 30, 2023 $ 0.152
+1.34%
$ 152.16 million $ 14.06 million
Nov 29, 2023 $ 0.15
-0.72%
$ 150.16 million $ 9.9 million
Nov 28, 2023 $ 0.151
+0.84%
$ 151.26 million $ 8.92 million
Nov 27, 2023 $ 0.15
-3.53%
$ 150 million $ 11.48 million
Nov 26, 2023 $ 0.156
-0.59%
$ 155.51 million $ 11.79 million
Nov 25, 2023 $ 0.156
+2.21%
$ 156.44 million $ 13.8 million
Nov 24, 2023 $ 0.153
+7.62%
$ 153.08 million $ 22.73 million
Nov 23, 2023 $ 0.142
+0.27%
$ 142.23 million $ 7.28 million
Nov 22, 2023 $ 0.142
+5.93%
$ 141.84 million $ 10.02 million
Nov 21, 2023 $ 0.134
-9.88%
$ 133.93 million $ 16.4 million
Nov 20, 2023 $ 0.149
-0.74%
$ 148.62 million $ 14.12 million
Nov 19, 2023 $ 0.15
+2.63%
$ 149.72 million $ 10.79 million
Nov 18, 2023 $ 0.146
-2.23%
$ 145.88 million $ 17.45 million
Nov 17, 2023 $ 0.149
-2.48%
$ 149.21 million $ 16.49 million
Nov 16, 2023 $ 0.153
-6.13%
$ 153 million $ 14.81 million
Nov 15, 2023 $ 0.163
+5.97%
$ 162.99 million $ 11.38 million
Nov 14, 2023 $ 0.154
-4.03%
$ 153.76 million $ 17.08 million
Nov 13, 2023 $ 0.16
-6.64%
$ 160.21 million $ 15.63 million
Nov 12, 2023 $ 0.172
+2.10%
$ 171.61 million $ 20.96 million
Nov 11, 2023 $ 0.168
+0.75%
$ 168.05 million $ 16.26 million
Nov 10, 2023 $ 0.167
+4.60%
$ 166.81 million $ 16.98 million
Nov 9, 2023 $ 0.159
-1.42%
$ 159.45 million $ 27.87 million
Nov 8, 2023 $ 0.162
+1.06%
$ 162.36 million $ 11.99 million
Nov 7, 2023 $ 0.16
-3.22%
$ 160.05 million $ 14.89 million
Nov 6, 2023 $ 0.165
+2.26%
$ 165.31 million $ 14.76 million
Nov 5, 2023 $ 0.162
+3.59%
$ 161.72 million $ 31.85 million
Nov 4, 2023 $ 0.156
+2.97%
$ 156.12 million $ 10.24 million
Nov 3, 2023 $ 0.152
+2.78%
$ 151.62 million $ 12.02 million
Nov 2, 2023 $ 0.148
-1.44%
$ 147.51 million $ 9.62 million
Nov 1, 2023 $ 0.15
+2.14%
$ 149.67 million $ 10.2 million
Oct 31, 2023 $ 0.147
-3.36%
$ 146.54 million $ 13.02 million
Oct 30, 2023 $ 0.152
+0.86%
$ 151.62 million $ 11.42 million
Oct 29, 2023 $ 0.15
+1.45%
$ 150.15 million $ 9.14 million
Oct 28, 2023 $ 0.148
+1.84%
$ 148.19 million $ 6.97 million
Oct 27, 2023 $ 0.145
-1.79%
$ 145.5 million $ 9.9 million
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