Cartesi Historical Data

CTSI Page 2
Download
Date Close Price change Market cap Trading volume
Jun 2022 $0.159
-24.57%
$159.42 million $861.27 million
May 2022 $0.211
-20.77%
$211.33 million $461.87 million
Apr 2022 $0.267
-42.86%
$266.7 million $544.77 million
Mar 2022 $0.466
+17.74%
$466.26 million $636.51 million
Feb 2022 $0.396
-14.99%
$396 million $434.29 million
Jan 2022 $0.466
-32.21%
$465.81 million $760.61 million
Dec 2021 $0.687
-31.20%
$687.16 million $1.24 billion
Nov 2021 $0.999
+28.31%
$998.62 million $3.58 billion
Oct 2021 $0.778
+33.54%
$778.3 million $1.66 billion
Sep 2021 $0.583
-25.80%
$582.77 million $928.84 million
Aug 2021 $0.785
+81.52%
$785.42 million $1.66 billion
Jul 2021 $0.422
-5.92%
$422.13 million $489.96 million
Jun 2021 $0.449
-37.29%
$448.65 million $1.16 billion
May 2021 $0.642
+0.51%
$641.96 million $3.69 billion
Apr 2021 $0.639
+65.72%
$638.73 million $1.8 billion
Mar 2021 $0.4
+133.12%
$399.9 million $961.03 million
Feb 2021 $0.171
+145.10%
$171.5 million $3.49 billion
Jan 2021 $0.0664
+64.03%
$66.45 million $138.42 million
Dec 2020 $0.0405
-7.24%
$40.52 million $120.56 million
Nov 2020 $0.0409
+37.75%
$40.85 million $73.28 million
Oct 2020 $0.0297
-39.59%
$29.65 million $58.7 million
Sep 2020 $0.0491
-41.78%
$49.1 million $104.19 million
Aug 2020 $0.0844
+60.23%
$84.38 million $428.5 million
Jul 2020 $0.0527
+47.83%
$52.66 million $217.44 million
Jun 2020 $0.0356
+10.52%
$35.65 million $167.09 million
May 2020 $0.0323
-19.75%
$32.26 million $133.39 million
Download