Cartesi Historical Data

CTSI Page 22
Download
Date Close Price change Market cap Trading volume
May 29, 2023 $ 0.18
+1.44%
$ 180.15 million $ 42.96 million
May 28, 2023 $ 0.178
+0.93%
$ 177.59 million $ 12.72 million
May 27, 2023 $ 0.176
+1.21%
$ 175.94 million $ 8.21 million
May 26, 2023 $ 0.174
+1.46%
$ 173.85 million $ 10 million
May 25, 2023 $ 0.171
-1.02%
$ 171.36 million $ 12.63 million
May 24, 2023 $ 0.173
-4.62%
$ 173.11 million $ 13.1 million
May 23, 2023 $ 0.181
+0.21%
$ 181.49 million $ 15.36 million
May 22, 2023 $ 0.181
-2.17%
$ 181.1 million $ 13.1 million
May 21, 2023 $ 0.185
-3.03%
$ 185.08 million $ 12.13 million
May 20, 2023 $ 0.191
-0.50%
$ 190.85 million $ 13.43 million
May 19, 2023 $ 0.192
-0.48%
$ 191.8 million $ 39.56 million
May 18, 2023 $ 0.193
-7.63%
$ 192.74 million $ 51.36 million
May 17, 2023 $ 0.209
+21.17%
$ 208.64 million $ 133.22 million
May 16, 2023 $ 0.172
+0.38%
$ 172.19 million $ 14.48 million
May 15, 2023 $ 0.172
-1.52%
$ 171.52 million $ 15.46 million
May 14, 2023 $ 0.174
+3.02%
$ 174.14 million $ 12.56 million
May 13, 2023 $ 0.169
-0.40%
$ 169.04 million $ 10.58 million
May 12, 2023 $ 0.17
+1.92%
$ 169.71 million $ 17.85 million
May 11, 2023 $ 0.167
-6.79%
$ 166.52 million $ 26.92 million
May 10, 2023 $ 0.179
+0.11%
$ 178.67 million $ 34.89 million
May 9, 2023 $ 0.178
+2.05%
$ 178.5 million $ 18.82 million
May 8, 2023 $ 0.175
-10.12%
$ 174.93 million $ 34.59 million
May 7, 2023 $ 0.195
-3.41%
$ 194.59 million $ 34.07 million
May 6, 2023 $ 0.201
-6.70%
$ 201.45 million $ 38.68 million
May 5, 2023 $ 0.216
+0.52%
$ 215.88 million $ 31.85 million
May 4, 2023 $ 0.215
-6.63%
$ 214.75 million $ 24.78 million
May 3, 2023 $ 0.23
+9.17%
$ 230.02 million $ 61.86 million
May 2, 2023 $ 0.211
-5.05%
$ 210.69 million $ 52.13 million
May 1, 2023 $ 0.222
-5.69%
$ 221.92 million $ 89.87 million
Apr 30, 2023 $ 0.235
+5.08%
$ 235.39 million $ 68.49 million
Apr 29, 2023 $ 0.224
-0.19%
$ 224 million $ 25.19 million
Apr 28, 2023 $ 0.224
-7.18%
$ 224.42 million $ 47.96 million
Apr 27, 2023 $ 0.242
+0.89%
$ 241.76 million $ 60.24 million
Apr 26, 2023 $ 0.24
-4.85%
$ 239.63 million $ 84.82 million
Apr 25, 2023 $ 0.252
+6.22%
$ 251.7 million $ 70.39 million
Apr 24, 2023 $ 0.237
-0.57%
$ 236.98 million $ 65.34 million
Apr 23, 2023 $ 0.238
-10.46%
$ 238.34 million $ 86.87 million
Apr 22, 2023 $ 0.266
+4.22%
$ 266.21 million $ 145.36 million
Apr 21, 2023 $ 0.255
-13.77%
$ 255.43 million $ 138.15 million
Apr 20, 2023 $ 0.296
-3.03%
$ 296.25 million $ 241.53 million
Apr 19, 2023 $ 0.305
-4.46%
$ 305.51 million $ 265.41 million
Apr 18, 2023 $ 0.32
+35.96%
$ 319.76 million $ 292.98 million
Apr 17, 2023 $ 0.235
-8.45%
$ 235.18 million $ 224.16 million
Apr 16, 2023 $ 0.257
+43.93%
$ 256.88 million $ 533.68 million
Apr 15, 2023 $ 0.178
+11.48%
$ 178.48 million $ 59.33 million
Apr 14, 2023 $ 0.16
+1.14%
$ 160.12 million $ 10.53 million
Apr 13, 2023 $ 0.158
+0.39%
$ 158.32 million $ 9.42 million
Apr 12, 2023 $ 0.158
+2.19%
$ 157.7 million $ 10.97 million
Apr 11, 2023 $ 0.154
+0.03%
$ 154.31 million $ 14.97 million
Apr 10, 2023 $ 0.154
+2.21%
$ 154.28 million $ 13.96 million