Cartesi Historical Data

CTSI Page 25
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