Cartesi Historical Data

CTSI Page 24
Download
Date Close Price change Market cap Trading volume
Feb 18, 2023 $ 0.17
+1.45%
$ 170.28 million $ 8.45 million
Feb 17, 2023 $ 0.168
+3.83%
$ 167.92 million $ 11.88 million
Feb 16, 2023 $ 0.162
-3.41%
$ 161.77 million $ 15.18 million
Feb 15, 2023 $ 0.168
+8.58%
$ 167.58 million $ 10 million
Feb 14, 2023 $ 0.154
+1.97%
$ 154.41 million $ 14.87 million
Feb 13, 2023 $ 0.151
-1.46%
$ 151.43 million $ 13.1 million
Feb 12, 2023 $ 0.154
-4.97%
$ 153.67 million $ 14.39 million
Feb 11, 2023 $ 0.162
+6.31%
$ 161.71 million $ 29.98 million
Feb 10, 2023 $ 0.152
+4.08%
$ 152.12 million $ 23.17 million
Feb 9, 2023 $ 0.146
-17.46%
$ 146.16 million $ 15.21 million
Feb 8, 2023 $ 0.177
+0.78%
$ 177.09 million $ 30.66 million
Feb 7, 2023 $ 0.176
+13.39%
$ 175.82 million $ 62.43 million
Feb 6, 2023 $ 0.155
-2.61%
$ 155.05 million $ 20.45 million
Feb 5, 2023 $ 0.159
-2.75%
$ 159.2 million $ 17.03 million
Feb 4, 2023 $ 0.164
+1.06%
$ 163.76 million $ 9.7 million
Feb 3, 2023 $ 0.162
+4.64%
$ 162.04 million $ 7.54 million
Feb 2, 2023 $ 0.155
-2.45%
$ 154.85 million $ 11.54 million
Feb 1, 2023 $ 0.159
+8.03%
$ 158.79 million $ 11.77 million
Jan 31, 2023 $ 0.147
+0.96%
$ 146.98 million $ 9.18 million
Jan 30, 2023 $ 0.146
-6.31%
$ 145.58 million $ 12.79 million
Jan 29, 2023 $ 0.155
+2.54%
$ 155.39 million $ 6.75 million
Jan 28, 2023 $ 0.152
-2.26%
$ 151.55 million $ 11.02 million
Jan 27, 2023 $ 0.155
+0.25%
$ 155.05 million $ 12.35 million
Jan 26, 2023 $ 0.155
+2.43%
$ 154.66 million $ 14.92 million
Jan 25, 2023 $ 0.151
+6.10%
$ 151.23 million $ 13.92 million
Jan 24, 2023 $ 0.143
-4.59%
$ 142.63 million $ 11.31 million
Jan 23, 2023 $ 0.149
+5.98%
$ 149.49 million $ 23.09 million
Jan 22, 2023 $ 0.142
+8.79%
$ 141.53 million $ 88.54 million
Jan 21, 2023 $ 0.13
-1.16%
$ 130.09 million $ 9.79 million
Jan 20, 2023 $ 0.132
+11.79%
$ 131.63 million $ 9.43 million
Jan 19, 2023 $ 0.118
+0.59%
$ 117.75 million $ 7.03 million
Jan 18, 2023 $ 0.117
-9.26%
$ 117.07 million $ 10.67 million
Jan 17, 2023 $ 0.129
+0.09%
$ 129.02 million $ 10.14 million
Jan 16, 2023 $ 0.129
-0.70%
$ 128.9 million $ 11.06 million
Jan 15, 2023 $ 0.13
+0.33%
$ 129.8 million $ 7.9 million
Jan 14, 2023 $ 0.129
+4.11%
$ 129.38 million $ 17.93 million
Jan 13, 2023 $ 0.124
+3.81%
$ 124.3 million $ 8.65 million
Jan 12, 2023 $ 0.12
+4.45%
$ 119.7 million $ 10.61 million
Jan 11, 2023 $ 0.115
+0.12%
$ 114.6 million $ 5.76 million
Jan 10, 2023 $ 0.114
+1.78%
$ 114.46 million $ 5.43 million
Jan 9, 2023 $ 0.113
+2.45%
$ 112.55 million $ 6.44 million
Jan 8, 2023 $ 0.11
+4.77%
$ 109.86 million $ 5.3 million
Jan 7, 2023 $ 0.105
-0.99%
$ 104.85 million $ 1.5 million
Jan 6, 2023 $ 0.106
+0.12%
$ 105.9 million $ 3.18 million
Jan 5, 2023 $ 0.106
-1.35%
$ 105.78 million $ 2.95 million
Jan 4, 2023 $ 0.107
+0.21%
$ 107.22 million $ 3.39 million
Jan 3, 2023 $ 0.107
+0.81%
$ 107 million $ 2.96 million
Jan 2, 2023 $ 0.106
+0.95%
$ 106.14 million $ 3.8 million
Jan 1, 2023 $ 0.105
+2.32%
$ 105.14 million $ 2.07 million
Dec 31, 2022 $ 0.103
+1.04%
$ 102.75 million $ 4.69 million