Cartesi Historical Data

CTSI Page 22
Download
Date Close Price change Market cap Trading volume
Oct 26, 2023 $0.148
-0.15%
$148.16 million $13.5 million
Oct 25, 2023 $0.148
+3.46%
$148.39 million $8.79 million
Oct 24, 2023 $0.143
+4.00%
$143.43 million $13.25 million
Oct 23, 2023 $0.138
+5.80%
$137.91 million $7.27 million
Oct 22, 2023 $0.13
-0.26%
$130.35 million $5.67 million
Oct 21, 2023 $0.131
+3.09%
$130.68 million $4.58 million
Oct 20, 2023 $0.127
+2.77%
$126.76 million $5.08 million
Oct 19, 2023 $0.123
-2.10%
$123.35 million $4.47 million
Oct 18, 2023 $0.126
-0.64%
$126 million $4.1 million
Oct 17, 2023 $0.127
-3.24%
$126.81 million $4.91 million
Oct 16, 2023 $0.131
+1.30%
$131.06 million $8.56 million
Oct 15, 2023 $0.129
-2.17%
$129.36 million $4.53 million
Oct 14, 2023 $0.132
+2.60%
$132.23 million $4.88 million
Oct 13, 2023 $0.129
+2.47%
$128.88 million $6.44 million
Oct 12, 2023 $0.126
+1.22%
$125.77 million $4.54 million
Oct 11, 2023 $0.124
-3.13%
$124.25 million $6.77 million
Oct 10, 2023 $0.128
+0.76%
$128.26 million $11.55 million
Oct 9, 2023 $0.127
-2.37%
$127.29 million $11.37 million
Oct 8, 2023 $0.13
+1.76%
$130.38 million $28.14 million
Oct 7, 2023 $0.128
+0.78%
$128.12 million $10.4 million
Oct 6, 2023 $0.127
+0.51%
$127.16 million $3.38 million
Oct 5, 2023 $0.127
-1.26%
$126.52 million $4.67 million
Oct 4, 2023 $0.128
-0.90%
$128.13 million $5.49 million
Oct 3, 2023 $0.129
-2.25%
$129.3 million $4.55 million
Oct 2, 2023 $0.132
-3.17%
$132.27 million $7.78 million
Oct 1, 2023 $0.137
+4.95%
$136.61 million $6.91 million
Sep 30, 2023 $0.13
+1.02%
$130.16 million $5.5 million
Sep 29, 2023 $0.129
+1.20%
$128.84 million $3.84 million
Sep 28, 2023 $0.127
+1.43%
$127.31 million $4.48 million
Sep 27, 2023 $0.125
+0.25%
$125.51 million $5.43 million
Sep 26, 2023 $0.125
-0.22%
$125.19 million $4.48 million
Sep 25, 2023 $0.125
+1.19%
$125.46 million $4.89 million
Sep 24, 2023 $0.124
-2.21%
$123.98 million $4.11 million
Sep 23, 2023 $0.127
-0.98%
$126.78 million $5.27 million
Sep 22, 2023 $0.128
-0.47%
$128.04 million $5.98 million
Sep 21, 2023 $0.129
-0.86%
$128.66 million $6.83 million
Sep 20, 2023 $0.13
-0.29%
$129.77 million $5.77 million
Sep 19, 2023 $0.13
+3.09%
$130.15 million $6.17 million
Sep 18, 2023 $0.126
-0.20%
$126.25 million $5.66 million
Sep 17, 2023 $0.126
-3.10%
$126.5 million $6.83 million
Sep 16, 2023 $0.131
+0.51%
$130.55 million $7.51 million
Sep 15, 2023 $0.13
+3.47%
$129.9 million $18.14 million
Sep 14, 2023 $0.126
-1.88%
$125.54 million $8.72 million
Sep 13, 2023 $0.128
+7.91%
$127.95 million $10.04 million
Sep 12, 2023 $0.119
-0.09%
$118.56 million $5.55 million
Sep 11, 2023 $0.119
-3.46%
$118.67 million $7 million
Sep 10, 2023 $0.123
-4.24%
$122.92 million $13.09 million
Sep 9, 2023 $0.128
+3.10%
$128.42 million $49.85 million
Sep 8, 2023 $0.125
-0.96%
$124.56 million $5.24 million
Sep 7, 2023 $0.126
+0.62%
$125.76 million $5.12 million