Cartesi Historical Data

CTSI Page 30
Download
Date Close Price change Market cap Trading volume
Apr 26, 2022 $ 0.296
-10.28%
$ 296.43 million $ 13.7 million
Apr 25, 2022 $ 0.33
-2.14%
$ 330.39 million $ 14.28 million
Apr 24, 2022 $ 0.338
+0.09%
$ 337.63 million $ 13.41 million
Apr 23, 2022 $ 0.337
-4.43%
$ 337.34 million $ 16.01 million
Apr 22, 2022 $ 0.353
+0.61%
$ 352.99 million $ 21.55 million
Apr 21, 2022 $ 0.351
-1.05%
$ 350.9 million $ 49.55 million
Apr 20, 2022 $ 0.355
-2.81%
$ 354.61 million $ 12.39 million
Apr 19, 2022 $ 0.365
+3.65%
$ 364.86 million $ 19.08 million
Apr 18, 2022 $ 0.352
+4.20%
$ 352.01 million $ 13.73 million
Apr 17, 2022 $ 0.338
-5.64%
$ 337.79 million $ 7.61 million
Apr 16, 2022 $ 0.358
-1.00%
$ 357.97 million $ 6.79 million
Apr 15, 2022 $ 0.362
+0.71%
$ 361.6 million $ 7.33 million
Apr 14, 2022 $ 0.359
-3.60%
$ 359.04 million $ 11.18 million
Apr 13, 2022 $ 0.372
+3.39%
$ 372.47 million $ 10.23 million
Apr 12, 2022 $ 0.36
+6.41%
$ 360.32 million $ 13.24 million
Apr 11, 2022 $ 0.339
-9.27%
$ 338.65 million $ 15.17 million
Apr 10, 2022 $ 0.373
-3.90%
$ 373.45 million $ 13.8 million
Apr 9, 2022 $ 0.389
+6.42%
$ 388.67 million $ 13.86 million
Apr 8, 2022 $ 0.365
-8.90%
$ 365.22 million $ 21.18 million
Apr 7, 2022 $ 0.401
+3.77%
$ 401.1 million $ 19.12 million
Apr 6, 2022 $ 0.387
-14.85%
$ 386.55 million $ 33.41 million
Apr 5, 2022 $ 0.454
-4.67%
$ 453.9 million $ 13.83 million
Apr 4, 2022 $ 0.476
-5.08%
$ 476.02 million $ 18.94 million
Apr 3, 2022 $ 0.502
+1.19%
$ 501.59 million $ 16.25 million
Apr 2, 2022 $ 0.496
-1.01%
$ 495.74 million $ 22.81 million
Apr 1, 2022 $ 0.501
+7.25%
$ 500.57 million $ 77.54 million
Mar 31, 2022 $ 0.466
+4.20%
$ 466.26 million $ 51.06 million
Mar 30, 2022 $ 0.448
+5.83%
$ 447.53 million $ 44.26 million
Mar 29, 2022 $ 0.423
+4.95%
$ 422.89 million $ 15.73 million
Mar 28, 2022 $ 0.403
-5.39%
$ 402.81 million $ 26.42 million
Mar 27, 2022 $ 0.426
+9.72%
$ 425.77 million $ 59.21 million
Mar 26, 2022 $ 0.388
+6.27%
$ 388.07 million $ 10.56 million
Mar 25, 2022 $ 0.365
-6.06%
$ 365.16 million $ 13.16 million
Mar 24, 2022 $ 0.389
+1.32%
$ 388.66 million $ 12.36 million
Mar 23, 2022 $ 0.384
+5.59%
$ 383.63 million $ 20.87 million
Mar 22, 2022 $ 0.363
+6.16%
$ 363.36 million $ 22.23 million
Mar 21, 2022 $ 0.342
+0.07%
$ 342.36 million $ 26.55 million
Mar 20, 2022 $ 0.342
-4.27%
$ 342.11 million $ 16.48 million
Mar 19, 2022 $ 0.357
+8.03%
$ 357.17 million $ 35.71 million
Mar 18, 2022 $ 0.331
+3.56%
$ 330.61 million $ 13.59 million
Mar 17, 2022 $ 0.319
+0.08%
$ 319.36 million $ 14.29 million
Mar 16, 2022 $ 0.319
+2.23%
$ 319.09 million $ 15.81 million
Mar 15, 2022 $ 0.312
-3.36%
$ 312.02 million $ 23.02 million
Mar 14, 2022 $ 0.323
+10.59%
$ 322.85 million $ 27.8 million
Mar 13, 2022 $ 0.292
+1.30%
$ 291.93 million $ 16.9 million
Mar 12, 2022 $ 0.288
-1.93%
$ 288.21 million $ 20.58 million
Mar 11, 2022 $ 0.294
-1.81%
$ 293.87 million $ 14.72 million
Mar 10, 2022 $ 0.299
-7.32%
$ 299.29 million $ 15.43 million
Mar 9, 2022 $ 0.323
+4.97%
$ 322.91 million $ 20.38 million
Mar 8, 2022 $ 0.308
-4.50%
$ 307.63 million $ 14.05 million