Cartesi Historical Data

CTSI Page 29
Download
Date Close Price change Market cap Trading volume
Jun 15, 2022 $ 0.166
+3.20%
$ 166.39 million $ 24.55 million
Jun 14, 2022 $ 0.161
-0.35%
$ 161.25 million $ 25.06 million
Jun 13, 2022 $ 0.162
-15.67%
$ 161.81 million $ 50.74 million
Jun 12, 2022 $ 0.192
-12.86%
$ 191.98 million $ 56.91 million
Jun 11, 2022 $ 0.22
-5.13%
$ 220.31 million $ 63.63 million
Jun 10, 2022 $ 0.232
+2.23%
$ 232.24 million $ 59.38 million
Jun 9, 2022 $ 0.227
-3.54%
$ 227.17 million $ 30.46 million
Jun 8, 2022 $ 0.235
+0.03%
$ 235.5 million $ 68.86 million
Jun 7, 2022 $ 0.235
+9.25%
$ 235.44 million $ 81.68 million
Jun 6, 2022 $ 0.216
-2.12%
$ 215.51 million $ 42.78 million
Jun 5, 2022 $ 0.22
+9.21%
$ 220.18 million $ 32.52 million
Jun 4, 2022 $ 0.202
-4.41%
$ 201.61 million $ 36.99 million
Jun 3, 2022 $ 0.211
+6.03%
$ 210.92 million $ 29.76 million
Jun 2, 2022 $ 0.199
+3.82%
$ 198.92 million $ 21.07 million
Jun 1, 2022 $ 0.192
-9.34%
$ 191.58 million $ 30.81 million
May 31, 2022 $ 0.211
+5.07%
$ 211.33 million $ 35.61 million
May 30, 2022 $ 0.201
+0.29%
$ 201.14 million $ 18.33 million
May 29, 2022 $ 0.201
+9.75%
$ 200.56 million $ 10.75 million
May 28, 2022 $ 0.183
+3.98%
$ 182.74 million $ 10.64 million
May 27, 2022 $ 0.176
-4.35%
$ 175.74 million $ 14.69 million
May 26, 2022 $ 0.184
-2.24%
$ 183.74 million $ 15.78 million
May 25, 2022 $ 0.188
-0.94%
$ 187.95 million $ 9.79 million
May 24, 2022 $ 0.19
+9.46%
$ 189.72 million $ 17.19 million
May 23, 2022 $ 0.173
-11.37%
$ 173.32 million $ 20.14 million
May 22, 2022 $ 0.196
+4.06%
$ 195.55 million $ 9.73 million
May 21, 2022 $ 0.188
+1.44%
$ 187.91 million $ 6.27 million
May 20, 2022 $ 0.185
-6.70%
$ 185.25 million $ 7.06 million
May 19, 2022 $ 0.199
+7.85%
$ 198.54 million $ 10.06 million
May 18, 2022 $ 0.184
-9.96%
$ 184.08 million $ 10.1 million
May 17, 2022 $ 0.204
+8.35%
$ 204.45 million $ 10.82 million
May 16, 2022 $ 0.189
-6.84%
$ 188.66 million $ 9.71 million
May 15, 2022 $ 0.203
-1.26%
$ 202.51 million $ 14.82 million
May 14, 2022 $ 0.205
+11.98%
$ 205.17 million $ 12.27 million
May 13, 2022 $ 0.183
+6.97%
$ 183.22 million $ 15.96 million
May 12, 2022 $ 0.171
-1.54%
$ 171.27 million $ 25.49 million
May 11, 2022 $ 0.174
-16.68%
$ 173.94 million $ 38.05 million
May 10, 2022 $ 0.209
+5.62%
$ 208.81 million $ 17.25 million
May 9, 2022 $ 0.198
-21.19%
$ 197.71 million $ 14.47 million
May 8, 2022 $ 0.251
-3.06%
$ 250.89 million $ 11.89 million
May 7, 2022 $ 0.259
-4.51%
$ 258.82 million $ 8.64 million
May 6, 2022 $ 0.271
-0.23%
$ 271.03 million $ 11.93 million
May 5, 2022 $ 0.272
-9.43%
$ 271.65 million $ 11.94 million
May 4, 2022 $ 0.3
+9.67%
$ 299.95 million $ 15.59 million
May 3, 2022 $ 0.274
-1.32%
$ 273.5 million $ 17.57 million
May 2, 2022 $ 0.277
-3.83%
$ 277.16 million $ 11.21 million
May 1, 2022 $ 0.288
+8.06%
$ 288.21 million $ 18.14 million
Apr 30, 2022 $ 0.267
-7.98%
$ 266.7 million $ 14.32 million
Apr 29, 2022 $ 0.29
-6.35%
$ 289.84 million $ 13.43 million
Apr 28, 2022 $ 0.31
+0.41%
$ 309.5 million $ 11.5 million
Apr 27, 2022 $ 0.308
+3.98%
$ 308.23 million $ 9.5 million