Cartesi Historical Data

CTSI Page 26
Download
Date Close Price change Market cap Trading volume
Apr 9, 2023 $0.151
+3.93%
$150.94 million $14.2 million
Apr 8, 2023 $0.145
+1.16%
$145.21 million $8.75 million
Apr 7, 2023 $0.144
-1.74%
$143.55 million $7.6 million
Apr 6, 2023 $0.146
-0.61%
$146.09 million $9.05 million
Apr 5, 2023 $0.147
+2.06%
$147 million $12.12 million
Apr 4, 2023 $0.144
+1.73%
$144.04 million $7.44 million
Apr 3, 2023 $0.142
+0.90%
$141.59 million $8.08 million
Apr 2, 2023 $0.14
-2.92%
$140.3 million $9.77 million
Apr 1, 2023 $0.145
-0.45%
$144.52 million $7.03 million
Mar 31, 2023 $0.145
+3.45%
$145.09 million $8.43 million
Mar 30, 2023 $0.14
-3.37%
$140.29 million $8.26 million
Mar 29, 2023 $0.145
+5.14%
$145.18 million $9.1 million
Mar 28, 2023 $0.138
+2.05%
$138.08 million $6.69 million
Mar 27, 2023 $0.135
-6.36%
$135.31 million $9.19 million
Mar 26, 2023 $0.144
-1.92%
$144.5 million $8.38 million
Mar 25, 2023 $0.147
-0.57%
$147.31 million $10.03 million
Mar 24, 2023 $0.148
-3.25%
$148.16 million $9.69 million
Mar 23, 2023 $0.153
+4.15%
$153.13 million $9.03 million
Mar 22, 2023 $0.147
-5.14%
$147.04 million $10.68 million
Mar 21, 2023 $0.155
+0.84%
$155.01 million $16 million
Mar 20, 2023 $0.154
-0.01%
$154.01 million $59.6 million
Mar 19, 2023 $0.154
+2.86%
$154.02 million $6.95 million
Mar 18, 2023 $0.15
-3.22%
$149.73 million $13.14 million
Mar 17, 2023 $0.155
+7.13%
$154.72 million $11.22 million
Mar 16, 2023 $0.144
+2.23%
$144.42 million $465.73 million
Mar 15, 2023 $0.141
-4.75%
$141.27 million $21.5 million
Mar 14, 2023 $0.148
+7.69%
$148.35 million $9.87 million
Mar 13, 2023 $0.138
+5.43%
$137.77 million $8.84 million
Mar 12, 2023 $0.131
+10.45%
$130.67 million $6.63 million
Mar 11, 2023 $0.118
-3.62%
$118.31 million $9.48 million
Mar 10, 2023 $0.123
+0.49%
$122.75 million $7.24 million
Mar 9, 2023 $0.122
-6.06%
$122.15 million $8.19 million
Mar 8, 2023 $0.13
-7.44%
$130.1 million $6.66 million
Mar 7, 2023 $0.141
-3.38%
$140.55 million $7.57 million
Mar 6, 2023 $0.145
+0.76%
$145.47 million $12.19 million
Mar 5, 2023 $0.144
-0.15%
$144.38 million $13.6 million
Mar 4, 2023 $0.145
-3.66%
$144.6 million $7.9 million
Mar 3, 2023 $0.15
-7.97%
$150.09 million $10.47 million
Mar 2, 2023 $0.163
-2.59%
$163.08 million $11.44 million
Mar 1, 2023 $0.167
+5.08%
$167.42 million $9.45 million
Feb 28, 2023 $0.159
-4.65%
$159.32 million $12.66 million
Feb 27, 2023 $0.167
-0.57%
$167.09 million $8.4 million
Feb 26, 2023 $0.168
+3.60%
$168.05 million $8.3 million
Feb 25, 2023 $0.162
-4.46%
$162.21 million $9.25 million
Feb 24, 2023 $0.17
-5.15%
$169.79 million $15.55 million
Feb 23, 2023 $0.179
-3.61%
$179 million $13.6 million
Feb 22, 2023 $0.186
-3.01%
$185.71 million $36.92 million
Feb 21, 2023 $0.191
+4.45%
$191.49 million $38.1 million
Feb 20, 2023 $0.183
+7.26%
$183.33 million $27.26 million
Feb 19, 2023 $0.171
+0.40%
$170.97 million $9.54 million