Cartesi Historical Data

CTSI Page 20
Download
Date Close Price change Market cap Trading volume
Feb 2, 2024 $0.238
+2.33%
$238.3 million $11.98 million
Feb 1, 2024 $0.233
-0.65%
$232.89 million $11.51 million
Jan 31, 2024 $0.234
-7.90%
$234.42 million $28 million
Jan 30, 2024 $0.254
+3.42%
$254.51 million $53.84 million
Jan 29, 2024 $0.246
+5.79%
$246.07 million $46.83 million
Jan 28, 2024 $0.233
-3.93%
$232.6 million $21.17 million
Jan 27, 2024 $0.242
+6.82%
$242.14 million $33.49 million
Jan 26, 2024 $0.227
+3.47%
$226.68 million $72.24 million
Jan 25, 2024 $0.219
-1.01%
$219.08 million $33.52 million
Jan 24, 2024 $0.221
-9.32%
$221.34 million $47.01 million
Jan 23, 2024 $0.244
+0.61%
$244.11 million $136.32 million
Jan 22, 2024 $0.243
-10.23%
$242.72 million $272.22 million
Jan 21, 2024 $0.27
+47.16%
$270.27 million $227.44 million
Jan 20, 2024 $0.184
+2.48%
$183.6 million $6.26 million
Jan 19, 2024 $0.179
-3.55%
$179.16 million $10.19 million
Jan 18, 2024 $0.186
-7.78%
$185.75 million $8.67 million
Jan 17, 2024 $0.201
-4.10%
$201.42 million $5.85 million
Jan 16, 2024 $0.21
+2.88%
$210.03 million $6.41 million
Jan 15, 2024 $0.204
+2.37%
$204.16 million $6.48 million
Jan 14, 2024 $0.199
-6.35%
$199.44 million $6.74 million
Jan 13, 2024 $0.213
+0.42%
$212.96 million $9.62 million
Jan 12, 2024 $0.212
-3.45%
$212.08 million $16.03 million
Jan 11, 2024 $0.22
+2.98%
$219.66 million $18.73 million
Jan 10, 2024 $0.213
+10.26%
$213.27 million $24.87 million
Jan 9, 2024 $0.193
-4.16%
$193.43 million $11.75 million
Jan 8, 2024 $0.202
+4.32%
$201.82 million $14.66 million
Jan 7, 2024 $0.193
-5.81%
$193.44 million $16.85 million
Jan 6, 2024 $0.205
-9.86%
$205.35 million $26.75 million
Jan 5, 2024 $0.228
-1.35%
$227.81 million $41.99 million
Jan 4, 2024 $0.231
+2.48%
$230.92 million $30.3 million
Jan 3, 2024 $0.225
+2.94%
$225.32 million $52.68 million
Jan 2, 2024 $0.219
-0.52%
$218.88 million $16.63 million
Jan 1, 2024 $0.22
+3.87%
$220.02 million $9.05 million
Dec 31, 2023 $0.212
-0.14%
$211.77 million $9.72 million
Dec 30, 2023 $0.212
-3.22%
$212.05 million $8.97 million
Dec 29, 2023 $0.219
-4.32%
$219.07 million $19.4 million
Dec 28, 2023 $0.229
-5.69%
$228.94 million $20.4 million
Dec 27, 2023 $0.243
+7.66%
$242.76 million $31.9 million
Dec 26, 2023 $0.225
+2.13%
$225.48 million $27.27 million
Dec 25, 2023 $0.221
+5.49%
$220.76 million $24.48 million
Dec 24, 2023 $0.209
+5.28%
$209.24 million $29.67 million
Dec 23, 2023 $0.199
-2.56%
$198.73 million $15.93 million
Dec 22, 2023 $0.204
+13.85%
$203.96 million $35.61 million
Dec 21, 2023 $0.179
+1.40%
$179.18 million $8.4 million
Dec 20, 2023 $0.177
+0.85%
$176.71 million $10.7 million
Dec 19, 2023 $0.175
+4.27%
$175.23 million $16.87 million
Dec 18, 2023 $0.168
-0.35%
$168.07 million $12.92 million
Dec 17, 2023 $0.169
-1.53%
$168.65 million $18.88 million
Dec 16, 2023 $0.171
+1.22%
$171.29 million $17.02 million
Dec 15, 2023 $0.169
-4.35%
$169.24 million $17.22 million