Cartesi Historical Data

CTSI Page 28
Download
Date Close Price change Market cap Trading volume
Nov 11, 2022 $ 0.11
-5.46%
$ 110.07 million $ 11 million
Nov 10, 2022 $ 0.116
+21.86%
$ 116.43 million $ 25.07 million
Nov 9, 2022 $ 0.0955
-21.21%
$ 95.55 million $ 15.3 million
Nov 8, 2022 $ 0.121
-20.39%
$ 121.27 million $ 27.31 million
Nov 7, 2022 $ 0.152
+5.42%
$ 152.33 million $ 30.14 million
Nov 6, 2022 $ 0.144
-4.62%
$ 144.5 million $ 10.23 million
Nov 5, 2022 $ 0.151
-2.11%
$ 151.49 million $ 14.96 million
Nov 4, 2022 $ 0.155
+3.79%
$ 154.76 million $ 44.21 million
Nov 3, 2022 $ 0.149
+13.87%
$ 149.1 million $ 15.64 million
Nov 2, 2022 $ 0.131
-4.69%
$ 130.94 million $ 7.64 million
Nov 1, 2022 $ 0.137
-2.11%
$ 137.38 million $ 6.58 million
Oct 31, 2022 $ 0.14
-0.45%
$ 140.34 million $ 7.3 million
Oct 30, 2022 $ 0.141
-0.60%
$ 140.99 million $ 10.35 million
Oct 29, 2022 $ 0.142
+4.06%
$ 141.84 million $ 18.64 million
Oct 28, 2022 $ 0.136
+2.55%
$ 136.31 million $ 6.49 million
Oct 27, 2022 $ 0.133
-1.99%
$ 132.92 million $ 15.47 million
Oct 26, 2022 $ 0.136
+3.24%
$ 10,920 $ 6.55 million
Oct 25, 2022 $ 0.131
+0.45%
$ 10,578 $ 5.21 million
Oct 24, 2022 $ 0.131
-2.62%
$ 130.78 million $ 7.24 million
Oct 23, 2022 $ 0.134
+2.23%
$ 134.29 million $ 4.61 million
Oct 22, 2022 $ 0.131
+0.16%
$ 10,578 $ 5.67 million
Oct 21, 2022 $ 0.131
+0.69%
$ 10,560 $ 4.52 million
Oct 20, 2022 $ 0.13
+0.07%
$ 130.25 million $ 5.03 million
Oct 19, 2022 $ 0.13
-3.59%
$ 130.16 million $ 4.64 million
Oct 18, 2022 $ 0.135
-1.53%
$ 10,871 $ 4.88 million
Oct 17, 2022 $ 0.137
+0.48%
$ 137.11 million $ 4.67 million
Oct 16, 2022 $ 0.136
+3.51%
$ 10,987 $ 5.51 million
Oct 15, 2022 $ 0.132
-0.03%
$ 10,614 $ 6.27 million
Oct 14, 2022 $ 0.132
-1.91%
$ 10,618 $ 5.43 million
Oct 13, 2022 $ 0.134
-0.28%
$ 10,825 $ 10.37 million
Oct 12, 2022 $ 0.135
-0.58%
$ 10,855 $ 5.49 million
Oct 11, 2022 $ 0.136
-2.33%
$ 10,918 $ 5.47 million
Oct 10, 2022 $ 0.139
-4.58%
$ 11,179 $ 7.91 million
Oct 9, 2022 $ 0.146
+1.23%
$ 11,716 $ 5.2 million
Oct 8, 2022 $ 0.144
-0.04%
$ 11,574 $ 5.32 million
Oct 7, 2022 $ 0.144
+1.18%
$ 11,578 $ 3.66 million
Oct 6, 2022 $ 0.142
-1.86%
$ 11,443 $ 5.52 million
Oct 5, 2022 $ 0.145
-1.06%
$ 11,659 $ 4.76 million
Oct 4, 2022 $ 0.146
+3.42%
$ 146.36 million $ 5.47 million
Oct 3, 2022 $ 0.142
+3.94%
$ 11,395 $ 3.77 million
Oct 2, 2022 $ 0.136
-3.09%
$ 10,963 $ 4.38 million
Oct 1, 2022 $ 0.141
-0.96%
$ 140.5 million $ 2.44 million
Sep 30, 2022 $ 0.142
-0.23%
$ 141.87 million $ 5.45 million
Sep 29, 2022 $ 0.142
+1.66%
$ 142.19 million $ 2.91 million
Sep 28, 2022 $ 0.14
+0.51%
$ 11,263 $ 3.99 million
Sep 27, 2022 $ 0.139
-0.05%
$ 139.17 million $ 6.1 million
Sep 26, 2022 $ 0.139
+0.88%
$ 139.25 million $ 3.32 million
Sep 25, 2022 $ 0.138
-0.67%
$ 138.03 million $ 3.49 million
Sep 24, 2022 $ 0.139
-0.67%
$ 138.96 million $ 4.2 million
Sep 23, 2022 $ 0.14
+0.23%
$ 11,265 $ 6.38 million