Cartesi Historical Data

CTSI Page 27
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