Cartesi Historical Data

CTSI Page 21
Download
Date Close Price change Market cap Trading volume
Dec 14, 2023 $0.177
+2.63%
$176.94 million $22.17 million
Dec 13, 2023 $0.172
-0.72%
$172.43 million $21.8 million
Dec 12, 2023 $0.174
+8.58%
$173.69 million $47.18 million
Dec 11, 2023 $0.16
-7.28%
$159.98 million $20.4 million
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