Cartesi Historical Data

CTSI Page 28
Download
Date Close Price change Market cap Trading volume
Dec 30, 2022 $0.102
-0.20%
$101.69 million $3.01 million
Dec 29, 2022 $0.102
+0.60%
$102 million $3.46 million
Dec 28, 2022 $0.102
-1.52%
$101.56 million $6.15 million
Dec 27, 2022 $0.103
+0.19%
$103.13 million $2.91 million
Dec 26, 2022 $0.103
+0.77%
$102.94 million $2.19 million
Dec 25, 2022 $0.102
-1.45%
$102.15 million $3.41 million
Dec 24, 2022 $0.104
-0.17%
$103.65 million $1.92 million
Dec 23, 2022 $0.104
+1.24%
$103.83 million $2.21 million
Dec 22, 2022 $0.103
+1.18%
$102.56 million $3.18 million
Dec 21, 2022 $0.101
-2.26%
$101.36 million $4.01 million
Dec 20, 2022 $0.104
+3.45%
$103.71 million $5.81 million
Dec 19, 2022 $0.1
-3.38%
$100.25 million $6.58 million
Dec 18, 2022 $0.104
+0.13%
$103.76 million $3.67 million
Dec 17, 2022 $0.104
+3.16%
$103.6 million $4.4 million
Dec 16, 2022 $0.1
-13.27%
$100.43 million $10.65 million
Dec 15, 2022 $0.116
-2.41%
$115.8 million $6.3 million
Dec 14, 2022 $0.119
-1.55%
$118.66 million $6.16 million
Dec 13, 2022 $0.121
+1.95%
$120.68 million $9.83 million
Dec 12, 2022 $0.118
-3.22%
$118.37 million $7.8 million
Dec 11, 2022 $0.122
-0.18%
$122.31 million $13.06 million
Dec 10, 2022 $0.123
-4.47%
$122.53 million $20.28 million
Dec 9, 2022 $0.128
+8.40%
$128.26 million $71.13 million
Dec 8, 2022 $0.119
+0.15%
$118.68 million $18.28 million
Dec 7, 2022 $0.118
-7.23%
$118.5 million $22.45 million
Dec 6, 2022 $0.128
+14.47%
$127.74 million $86.39 million
Dec 5, 2022 $0.112
+0.94%
$111.6 million $5.15 million
Dec 4, 2022 $0.111
+0.37%
$110.55 million $3.63 million
Dec 3, 2022 $0.11
-4.01%
$110.15 million $5.5 million
Dec 2, 2022 $0.115
+5.30%
$114.76 million $11.98 million
Dec 1, 2022 $0.109
-1.87%
$109 million $4.18 million
Nov 30, 2022 $0.111
+2.88%
$111.07 million $5.45 million
Nov 29, 2022 $0.108
+1.98%
$107.97 million $6.5 million
Nov 28, 2022 $0.106
-1.31%
$105.87 million $7.21 million
Nov 27, 2022 $0.107
+0.22%
$107.28 million $3.92 million
Nov 26, 2022 $0.107
-0.98%
$107.05 million $3.92 million
Nov 25, 2022 $0.108
+0.23%
$108.1 million $3.8 million
Nov 24, 2022 $0.108
+1.07%
$107.86 million $7.98 million
Nov 23, 2022 $0.107
+4.56%
$106.72 million $9.56 million
Nov 22, 2022 $0.102
+3.89%
$102.06 million $6.47 million
Nov 21, 2022 $0.0982
-3.14%
$98.24 million $5.68 million
Nov 20, 2022 $0.102
-2.36%
$101.54 million $4.37 million
Nov 19, 2022 $0.104
+1.68%
$104 million $3.27 million
Nov 18, 2022 $0.102
-1.93%
$102.28 million $4.14 million
Nov 17, 2022 $0.104
-1.85%
$104.32 million $6.86 million
Nov 16, 2022 $0.106
+1.55%
$106.29 million $10.08 million
Nov 15, 2022 $0.105
+1.74%
$104.66 million $4 million
Nov 14, 2022 $0.103
-0.69%
$102.87 million $7.36 million
Nov 13, 2022 $0.104
-0.73%
$103.59 million $19.5 million
Nov 12, 2022 $0.104
-5.20%
$104.35 million $6.87 million
Nov 11, 2022 $0.11
-5.46%
$110.07 million $11 million