Cartesi Historical Data

CTSI Page 2
Download
Date Close Price change Market cap Trading volume
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
Sep 30 $ 0.121
-15.63%
$ 132.94 million $ 17.78 million
Sep 23 $ 0.142
+4.85%
$ 143.31 million $ 23.28 million
Sep 16 $ 0.14
+11.43%
$ 135.59 million $ 18.19 million
Sep 9 $ 0.131
+7.43%
$ 125.99 million $ 13.15 million
Sep 2 $ 0.117
-4.42%
$ 122.25 million $ 10.86 million
Aug 26 $ 0.122
-16.29%
$ 122.47 million $ 23.03 million
Aug 19 $ 0.148
+20.15%
$ 146.29 million $ 39.91 million
Aug 12 $ 0.123
-0.21%
$ 123.49 million $ 17.48 million
Aug 5 $ 0.132
+6.01%
$ 123.57 million $ 34.13 million
Jul 29 $ 0.124
-16.69%
$ 124.28 million $ 27.56 million
Jul 22 $ 0.156
-10.03%
$ 149.16 million $ 33.66 million
Jul 15 $ 0.168
+12.27%
$ 173.34 million $ 41.23 million
Jul 8 $ 0.147
+6.53%
$ 149.51 million $ 19.47 million
Jul 1 $ 0.146
-12.74%
$ 137.93 million $ 29.29 million
Jun 24 $ 0.161
-0.79%
$ 167.38 million $ 22.32 million
Jun 17 $ 0.166
-9.96%
$ 162.21 million $ 37.49 million
Jun 10 $ 0.182
-13.11%
$ 184.75 million $ 33.88 million
Jun 3 $ 0.209
-8.22%
$ 209.44 million $ 70.65 million
May 27 $ 0.227
-4.02%
$ 227.27 million $ 84.79 million
May 20 $ 0.253
+30.94%
$ 236.78 million $ 169.29 million
May 13 $ 0.2
+5.84%
$ 193.62 million $ 35.7 million