Cartesi Historical Data

CTSI Page 2
Download
Date Close Price change Market cap Trading volume
Sep 15 $0.0853
-1.50%
$82.85 million $46.86 million
Sep 8 $0.0887
+7.17%
$86.48 million $81.49 million
Sep 1 $0.0786
+3.71%
$82.8 million $71.57 million
Aug 25 $0.0785
+1.21%
$75.78 million $202.12 million
Aug 18 $0.0815
-17.83%
$77.5 million $155.02 million
Aug 11 $0.0991
+37.26%
$98.88 million $342.34 million
Aug 4 $0.0727
+14.56%
$72.25 million $17.77 million
Jul 28 $0.0634
-15.37%
$63.46 million $23.09 million
Jul 21 $0.0729
-8.12%
$74.96 million $31.89 million
Jul 14 $0.0765
+10.91%
$79.38 million $38.39 million
Jul 7 $0.0687
+19.37%
$69.02 million $21.44 million
Jun 30 $0.057
-7.60%
$57.55 million $17.71 million
Jun 23 $0.0589
+14.13%
$61.65 million $11.3 million
Jun 16 $0.0545
-10.03%
$51.63 million $19.04 million
Jun 9 $0.0592
-4.80%
$60.61 million $19.91 million
Jun 2 $0.0618
-5.08%
$62.18 million $18.88 million
May 26 $0.0651
-12.00%
$65.12 million $30.46 million
May 19 $0.0743
-0.28%
$74 million $30.06 million
May 12 $0.0713
-11.49%
$74.51 million $30.71 million
May 5 $0.0806
+32.02%
$80.56 million $20.87 million
Apr 28 $0.061
-8.42%
$61.03 million $15.06 million
Apr 21 $0.0666
+9.51%
$66.64 million $45.94 million
Apr 14 $0.0584
+8.08%
$60.85 million $33.84 million
Apr 7 $0.0567
+20.22%
$54.04 million $27.47 million
Mar 31 $0.0472
-28.85%
$47.17 million $41.73 million
Mar 24 $0.0661
-11.23%
$66.3 million $33.24 million
Mar 17 $0.0751
+4.33%
$74.45 million $34.7 million
Mar 10 $0.0751
+6.14%
$71.94 million $42.89 million
Mar 3 $0.0793
-18.71%
$70.68 million $37.87 million
Feb 24 $0.0976
-6.68%
$97.56 million $42.44 million
Feb 17 $0.107
-5.94%
$104.5 million $20.55 million
Feb 10 $0.114
+5.53%
$113.6 million $20.16 million
Feb 3 $0.107
-1.98%
$107.71 million $43.59 million
Jan 27 $0.109
-19.39%
$109.13 million $42.04 million
Jan 20 $0.135
-2.25%
$135.4 million $44.85 million
Jan 13 $0.151
+5.75%
$138.12 million $37.16 million
Jan 6 $0.146
-16.86%
$143.09 million $48.4 million
Dec 30 $0.172
+8.04%
$175.03 million $75.04 million
Dec 23 $0.167
+12.36%
$159.64 million $80.28 million
Dec 16 $0.15
-26.88%
$148.98 million $114.54 million
Dec 9 $0.2
-17.14%
$204.75 million $135.99 million
Dec 2 $0.237
+12.74%
$240.99 million $154.21 million
Nov 25 $0.21
+8.85%
$210.48 million $106.75 million
Nov 18 $0.179
+20.49%
$193.37 million $103.99 million
Nov 11 $0.149
+3.81%
$148.36 million $80.92 million
Nov 4 $0.141
+22.26%
$143.51 million $66.02 million
Oct 28 $0.115
-9.60%
$115 million $38.44 million
Oct 21 $0.128
-7.90%
$127.22 million $167.59 million
Oct 14 $0.139
+8.16%
$139.41 million $34.38 million
Oct 7 $0.132
-0.63%
$128.85 million $17.06 million