Cartesi Historical Data

CTSI Page 30
Download
Date Close Price change Market cap Trading volume
Sep 21, 2022 $0.132
-2.56%
$-- $9.49 million
Sep 20, 2022 $0.136
-2.30%
$135.53 million $5.04 million
Sep 19, 2022 $0.139
+0.47%
$138.72 million $8.35 million
Sep 18, 2022 $0.138
-13.30%
$138.07 million $10.75 million
Sep 17, 2022 $0.159
+2.21%
$159.25 million $6.55 million
Sep 16, 2022 $0.156
+4.14%
$12,546 $8.67 million
Sep 15, 2022 $0.15
+0.87%
$149.61 million $7.76 million
Sep 14, 2022 $0.148
+2.74%
$148.32 million $10.41 million
Sep 13, 2022 $0.144
-6.62%
$144.36 million $24.22 million
Sep 12, 2022 $0.155
+0.35%
$154.6 million $15.36 million
Sep 11, 2022 $0.154
+0.39%
$154.06 million $8.88 million
Sep 10, 2022 $0.153
-0.67%
$153.47 million $9.19 million
Sep 9, 2022 $0.155
+3.51%
$154.5 million $9.72 million
Sep 8, 2022 $0.149
+5.39%
$149.27 million $23.91 million
Sep 7, 2022 $0.142
+8.25%
$141.63 million $11.44 million
Sep 6, 2022 $0.131
-6.50%
$130.83 million $13.41 million
Sep 5, 2022 $0.14
-4.28%
$139.93 million $7.15 million
Sep 4, 2022 $0.146
+6.22%
$146.19 million $20.24 million
Sep 3, 2022 $0.138
-0.74%
$137.63 million $6.61 million
Sep 2, 2022 $0.139
-1.59%
$138.66 million $8.83 million
Sep 1, 2022 $0.141
+1.15%
$140.89 million $6.01 million
Aug 31, 2022 $0.139
+0.16%
$139.29 million $6.93 million
Aug 30, 2022 $0.139
-3.94%
$139.08 million $7.9 million
Aug 29, 2022 $0.145
+8.00%
$144.77 million $6.83 million
Aug 28, 2022 $0.134
-4.47%
$134.05 million $6.45 million
Aug 27, 2022 $0.14
+0.78%
$140.32 million $7.28 million
Aug 26, 2022 $0.139
-10.28%
$139.23 million $14 million
Aug 25, 2022 $0.155
+2.85%
$155.19 million $23.91 million
Aug 24, 2022 $0.151
-4.06%
$150.88 million $12.66 million
Aug 23, 2022 $0.157
+5.62%
$157.27 million $13.12 million
Aug 22, 2022 $0.149
-4.40%
$148.9 million $15.25 million
Aug 21, 2022 $0.156
+4.32%
$155.77 million $13.36 million
Aug 20, 2022 $0.149
-1.52%
$149.32 million $21.04 million
Aug 19, 2022 $0.152
-3.23%
$151.63 million $39.51 million
Aug 18, 2022 $0.157
-7.72%
$156.69 million $16.81 million
Aug 17, 2022 $0.17
-5.51%
$169.79 million $28.51 million
Aug 16, 2022 $0.18
-0.18%
$179.7 million $19.17 million
Aug 15, 2022 $0.18
-2.35%
$180.03 million $20.42 million
Aug 14, 2022 $0.184
-3.32%
$184.36 million $21.89 million
Aug 13, 2022 $0.191
-2.54%
$190.68 million $18.02 million
Aug 12, 2022 $0.196
+0.60%
$195.65 million $23.95 million
Aug 11, 2022 $0.194
+4.98%
$194.49 million $49.21 million
Aug 10, 2022 $0.185
+9.03%
$185.26 million $27.93 million
Aug 9, 2022 $0.17
-3.49%
$169.92 million $36.61 million
Aug 8, 2022 $0.176
+0.09%
$176.07 million $13.4 million
Aug 7, 2022 $0.176
+1.00%
$175.91 million $10.21 million
Aug 6, 2022 $0.174
-2.55%
$174.16 million $10.42 million
Aug 5, 2022 $0.179
+8.85%
$178.73 million $23.46 million
Aug 4, 2022 $0.164
+3.44%
$164.2 million $12.07 million
Aug 3, 2022 $0.159
-0.37%
$158.74 million $13.51 million