Cartesi Historical Data

CTSI Page 27
Download
Date Close Price change Market cap Trading volume
Sep 23, 2022 $ 0.14
+0.23%
$ 11,265 $ 6.38 million
Sep 22, 2022 $ 0.14
+5.70%
$ 139.58 million $ 4.66 million
Sep 21, 2022 $ 0.132
-2.56%
$ -- $ 9.49 million
Sep 20, 2022 $ 0.136
-2.30%
$ 135.53 million $ 5.04 million
Sep 19, 2022 $ 0.139
+0.47%
$ 138.72 million $ 8.35 million
Sep 18, 2022 $ 0.138
-13.30%
$ 138.07 million $ 10.75 million
Sep 17, 2022 $ 0.159
+2.21%
$ 159.25 million $ 6.55 million
Sep 16, 2022 $ 0.156
+4.14%
$ 12,546 $ 8.67 million
Sep 15, 2022 $ 0.15
+0.87%
$ 149.61 million $ 7.76 million
Sep 14, 2022 $ 0.148
+2.74%
$ 148.32 million $ 10.41 million
Sep 13, 2022 $ 0.144
-6.62%
$ 144.36 million $ 24.22 million
Sep 12, 2022 $ 0.155
+0.35%
$ 154.6 million $ 15.36 million
Sep 11, 2022 $ 0.154
+0.39%
$ 154.06 million $ 8.88 million
Sep 10, 2022 $ 0.153
-0.67%
$ 153.47 million $ 9.19 million
Sep 9, 2022 $ 0.155
+3.51%
$ 154.5 million $ 9.72 million
Sep 8, 2022 $ 0.149
+5.39%
$ 149.27 million $ 23.91 million
Sep 7, 2022 $ 0.142
+8.25%
$ 141.63 million $ 11.44 million
Sep 6, 2022 $ 0.131
-6.50%
$ 130.83 million $ 13.41 million
Sep 5, 2022 $ 0.14
-4.28%
$ 139.93 million $ 7.15 million
Sep 4, 2022 $ 0.146
+6.22%
$ 146.19 million $ 20.24 million
Sep 3, 2022 $ 0.138
-0.74%
$ 137.63 million $ 6.61 million
Sep 2, 2022 $ 0.139
-1.59%
$ 138.66 million $ 8.83 million
Sep 1, 2022 $ 0.141
+1.15%
$ 140.89 million $ 6.01 million
Aug 31, 2022 $ 0.139
+0.16%
$ 139.29 million $ 6.93 million
Aug 30, 2022 $ 0.139
-3.94%
$ 139.08 million $ 7.9 million
Aug 29, 2022 $ 0.145
+8.00%
$ 144.77 million $ 6.83 million
Aug 28, 2022 $ 0.134
-4.47%
$ 134.05 million $ 6.45 million
Aug 27, 2022 $ 0.14
+0.78%
$ 140.32 million $ 7.28 million
Aug 26, 2022 $ 0.139
-10.28%
$ 139.23 million $ 14 million
Aug 25, 2022 $ 0.155
+2.85%
$ 155.19 million $ 23.91 million
Aug 24, 2022 $ 0.151
-4.06%
$ 150.88 million $ 12.66 million
Aug 23, 2022 $ 0.157
+5.62%
$ 157.27 million $ 13.12 million
Aug 22, 2022 $ 0.149
-4.40%
$ 148.9 million $ 15.25 million
Aug 21, 2022 $ 0.156
+4.32%
$ 155.77 million $ 13.36 million
Aug 20, 2022 $ 0.149
-1.52%
$ 149.32 million $ 21.04 million
Aug 19, 2022 $ 0.152
-3.23%
$ 151.63 million $ 39.51 million
Aug 18, 2022 $ 0.157
-7.72%
$ 156.69 million $ 16.81 million
Aug 17, 2022 $ 0.17
-5.51%
$ 169.79 million $ 28.51 million
Aug 16, 2022 $ 0.18
-0.18%
$ 179.7 million $ 19.17 million
Aug 15, 2022 $ 0.18
-2.35%
$ 180.03 million $ 20.42 million
Aug 14, 2022 $ 0.184
-3.32%
$ 184.36 million $ 21.89 million
Aug 13, 2022 $ 0.191
-2.54%
$ 190.68 million $ 18.02 million
Aug 12, 2022 $ 0.196
+0.60%
$ 195.65 million $ 23.95 million
Aug 11, 2022 $ 0.194
+4.98%
$ 194.49 million $ 49.21 million
Aug 10, 2022 $ 0.185
+9.03%
$ 185.26 million $ 27.93 million
Aug 9, 2022 $ 0.17
-3.49%
$ 169.92 million $ 36.61 million
Aug 8, 2022 $ 0.176
+0.09%
$ 176.07 million $ 13.4 million
Aug 7, 2022 $ 0.176
+1.00%
$ 175.91 million $ 10.21 million
Aug 6, 2022 $ 0.174
-2.55%
$ 174.16 million $ 10.42 million
Aug 5, 2022 $ 0.179
+8.85%
$ 178.73 million $ 23.46 million