Cartesi Historical Data

CTSI Page 29
Download
Date Close Price change Market cap Trading volume
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
Sep 22, 2022 $0.14
+5.70%
$139.58 million $4.66 million