Cartesi Historical Data

CTSI Page 24
Download
Date Close Price change Market cap Trading volume
Jul 18, 2023 $0.153
-2.44%
$152.77 million $8.42 million
Jul 17, 2023 $0.157
+0.79%
$156.58 million $11.46 million
Jul 16, 2023 $0.156
-3.35%
$155.67 million $7.78 million
Jul 15, 2023 $0.161
-0.09%
$161.06 million $8.78 million
Jul 14, 2023 $0.161
-3.66%
$161.21 million $17.98 million
Jul 13, 2023 $0.167
+4.82%
$167.34 million $26.8 million
Jul 12, 2023 $0.16
+1.22%
$159.72 million $32.31 million
Jul 11, 2023 $0.158
-11.02%
$157.79 million $61.8 million
Jul 10, 2023 $0.177
+18.04%
$177.33 million $74.63 million
Jul 9, 2023 $0.15
-1.26%
$150.22 million $6.14 million
Jul 8, 2023 $0.152
+1.16%
$152.12 million $6.84 million
Jul 7, 2023 $0.15
+1.77%
$150.37 million $5.71 million
Jul 6, 2023 $0.148
-3.60%
$147.76 million $8.8 million
Jul 5, 2023 $0.153
-3.94%
$153.27 million $14.23 million
Jul 4, 2023 $0.16
+0.03%
$159.56 million $8.51 million
Jul 3, 2023 $0.159
+3.26%
$159.5 million $11.14 million
Jul 2, 2023 $0.154
+0.50%
$154.47 million $6.46 million
Jul 1, 2023 $0.154
+0.17%
$153.7 million $7.71 million
Jun 30, 2023 $0.153
+7.66%
$153.44 million $14.14 million
Jun 29, 2023 $0.143
+0.95%
$142.53 million $7.59 million
Jun 28, 2023 $0.141
-7.77%
$141.19 million $8.57 million
Jun 27, 2023 $0.153
+4.75%
$153.09 million $19.35 million
Jun 26, 2023 $0.146
-4.99%
$146.16 million $10.53 million
Jun 25, 2023 $0.154
+3.27%
$153.94 million $11.89 million
Jun 24, 2023 $0.149
-1.23%
$149.06 million $9.74 million
Jun 23, 2023 $0.151
+6.66%
$150.91 million $10.2 million
Jun 22, 2023 $0.141
-3.47%
$141.51 million $11.62 million
Jun 21, 2023 $0.147
+5.18%
$146.59 million $18.48 million
Jun 20, 2023 $0.138
+7.64%
$138.46 million $13.24 million
Jun 19, 2023 $0.128
+1.22%
$128.45 million $12.52 million
Jun 18, 2023 $0.127
-1.40%
$126.91 million $8.74 million
Jun 17, 2023 $0.129
-0.05%
$128.71 million $9.55 million
Jun 16, 2023 $0.129
+1.56%
$128.78 million $10.79 million
Jun 15, 2023 $0.127
-3.89%
$126.81 million $17.78 million
Jun 14, 2023 $0.132
+5.60%
$131.94 million $25.56 million
Jun 13, 2023 $0.125
-1.64%
$124.94 million $9.81 million
Jun 12, 2023 $0.127
+1.43%
$127.03 million $10.73 million
Jun 11, 2023 $0.125
+2.68%
$125.24 million $18.63 million
Jun 10, 2023 $0.122
-17.85%
$121.99 million $17.08 million
Jun 9, 2023 $0.148
-2.68%
$148.5 million $10.72 million
Jun 8, 2023 $0.153
-0.44%
$152.6 million $10.48 million
Jun 7, 2023 $0.153
-6.61%
$153.27 million $11.02 million
Jun 6, 2023 $0.164
+3.30%
$164.11 million $14.22 million
Jun 5, 2023 $0.159
-13.48%
$158.87 million $14.74 million
Jun 4, 2023 $0.184
+0.52%
$183.62 million $13.17 million
Jun 3, 2023 $0.183
-1.61%
$182.67 million $11.29 million
Jun 2, 2023 $0.186
+2.54%
$185.64 million $15.85 million
Jun 1, 2023 $0.181
-0.87%
$181.04 million $13.52 million
May 31, 2023 $0.183
-4.59%
$182.62 million $25.01 million
May 30, 2023 $0.191
+6.24%
$191.38 million $60.11 million