Cartesi Historical Data

CTSI Page 3
Download
Date Close Price change Market cap Trading volume
Sep 30 $0.121
-15.63%
$132.94 million $17.78 million
Sep 23 $0.142
+4.85%
$143.31 million $23.28 million
Sep 16 $0.14
+11.43%
$135.59 million $18.19 million
Sep 9 $0.131
+7.43%
$125.99 million $13.15 million
Sep 2 $0.117
-4.42%
$122.25 million $10.86 million
Aug 26 $0.122
-16.29%
$122.47 million $23.03 million
Aug 19 $0.148
+20.15%
$146.29 million $39.91 million
Aug 12 $0.123
-0.21%
$123.49 million $17.48 million
Aug 5 $0.132
+6.01%
$123.57 million $34.13 million
Jul 29 $0.124
-16.69%
$124.28 million $27.56 million
Jul 22 $0.156
-10.03%
$149.16 million $33.66 million
Jul 15 $0.168
+12.27%
$173.34 million $41.23 million
Jul 8 $0.147
+6.53%
$149.51 million $19.47 million
Jul 1 $0.146
-12.74%
$137.93 million $29.29 million
Jun 24 $0.161
-0.79%
$167.38 million $22.32 million
Jun 17 $0.166
-9.96%
$162.21 million $37.49 million
Jun 10 $0.182
-13.11%
$184.75 million $33.88 million
Jun 3 $0.209
-8.22%
$209.44 million $70.65 million
May 27 $0.227
-4.02%
$227.27 million $84.79 million
May 20 $0.253
+30.94%
$236.78 million $169.29 million
May 13 $0.2
+5.84%
$193.62 million $35.7 million
May 6 $0.192
-6.93%
$189.21 million $48.51 million
Apr 29 $0.206
-0.10%
$206.07 million $73.91 million
Apr 22 $0.215
+0.29%
$206.27 million $154.01 million
Apr 15 $0.218
+8.03%
$214.35 million $53.96 million
Apr 8 $0.185
-33.66%
$201.95 million $93.19 million
Apr 1 $0.275
-11.69%
$279.43 million $73.62 million
Mar 25 $0.317
+2.27%
$311.52 million $97.58 million
Mar 18 $0.293
-10.66%
$310.34 million $103.25 million
Mar 11 $0.312
-18.13%
$328.43 million $198.39 million
Mar 4 $0.382
-9.36%
$380.98 million $174.93 million
Feb 26 $0.422
+17.28%
$421.54 million $316.49 million
Feb 19 $0.359
+19.92%
$359.44 million $278.6 million
Feb 12 $0.3
+7.59%
$299.73 million $240.51 million
Feb 5 $0.286
+20.43%
$278.58 million $205.43 million
Jan 29 $0.237
+1.95%
$237.13 million $173.63 million
Jan 22 $0.242
-10.44%
$232.6 million $594.78 million
Jan 15 $0.184
-7.94%
$270.27 million $43.87 million
Jan 8 $0.213
+10.08%
$199.44 million $95.66 million
Jan 1 $0.205
-3.06%
$193.44 million $177.39 million
Dec 25 $0.212
+1.33%
$211.77 million $132.42 million
Dec 18 $0.199
+17.83%
$209.24 million $100.43 million
Dec 11 $0.171
-0.73%
$168.65 million $145.78 million
Dec 4 $0.17
+7.08%
$172.54 million $107.86 million
Nov 27 $0.158
+1.92%
$158.47 million $76.32 million
Nov 20 $0.156
+4.48%
$155.51 million $84.35 million
Nov 13 $0.146
-14.99%
$149.72 million $92.85 million
Nov 6 $0.168
+3.92%
$171.61 million $102.76 million
Oct 30 $0.162
+7.57%
$161.72 million $98.38 million
Oct 23 $0.15
+15.33%
$150.15 million $68.83 million