Cartesi Historical Data

CTSI Page 31
Download
Date Close Price change Market cap Trading volume
Mar 7, 2022 $ 0.322
-0.15%
$ 322.12 million $ 15.53 million
Mar 6, 2022 $ 0.323
-11.02%
$ 322.6 million $ 10.37 million
Mar 5, 2022 $ 0.363
+3.32%
$ 362.57 million $ 4.47 million
Mar 4, 2022 $ 0.351
-8.54%
$ 350.94 million $ 8.84 million
Mar 3, 2022 $ 0.384
-3.86%
$ 383.69 million $ 10.08 million
Mar 2, 2022 $ 0.399
-0.51%
$ 399.08 million $ 17.08 million
Mar 1, 2022 $ 0.401
+1.28%
$ 401.07 million $ 18.98 million
Feb 28, 2022 $ 0.396
+15.45%
$ 396 million $ 13.9 million
Feb 27, 2022 $ 0.343
-6.40%
$ 343.01 million $ 10.28 million
Feb 26, 2022 $ 0.366
-2.08%
$ 366.39 million $ 10.29 million
Feb 25, 2022 $ 0.374
+8.07%
$ 374.16 million $ 11.1 million
Feb 24, 2022 $ 0.346
-5.62%
$ 346.21 million $ 21.98 million
Feb 23, 2022 $ 0.367
-5.67%
$ 366.81 million $ 10.8 million
Feb 22, 2022 $ 0.389
+5.66%
$ 389.05 million $ 11.72 million
Feb 21, 2022 $ 0.368
-7.61%
$ 368.22 million $ 11.83 million
Feb 20, 2022 $ 0.399
-5.53%
$ 398.57 million $ 8.89 million
Feb 19, 2022 $ 0.422
-0.31%
$ 421.9 million $ 8.21 million
Feb 18, 2022 $ 0.423
-2.63%
$ 423.22 million $ 10.94 million
Feb 17, 2022 $ 0.435
-8.70%
$ 434.64 million $ 16.49 million
Feb 16, 2022 $ 0.476
-2.55%
$ 476.09 million $ 12 million
Feb 15, 2022 $ 0.489
+8.64%
$ 488.54 million $ 16.61 million
Feb 14, 2022 $ 0.45
+1.04%
$ 449.72 million $ 8.4 million
Feb 13, 2022 $ 0.445
-3.77%
$ 445.11 million $ 11.68 million
Feb 12, 2022 $ 0.462
+0.81%
$ 462.41 million $ 13.52 million
Feb 11, 2022 $ 0.459
-10.64%
$ 458.69 million $ 22.46 million
Feb 10, 2022 $ 0.513
-5.12%
$ 513.31 million $ 27.04 million
Feb 9, 2022 $ 0.541
+2.05%
$ 540.86 million $ 26.41 million
Feb 8, 2022 $ 0.53
-1.26%
$ 530.05 million $ 27.95 million
Feb 7, 2022 $ 0.537
+5.87%
$ 536.94 million $ 21.16 million
Feb 6, 2022 $ 0.507
+2.63%
$ 507.18 million $ 22 million
Feb 5, 2022 $ 0.494
+1.41%
$ 494.17 million $ 19.93 million
Feb 4, 2022 $ 0.487
+9.59%
$ 487.36 million $ 16.13 million
Feb 3, 2022 $ 0.445
+4.25%
$ 444.7 million $ 15.18 million
Feb 2, 2022 $ 0.427
-10.40%
$ 426.82 million $ 14.03 million
Feb 1, 2022 $ 0.476
+2.29%
$ 476.46 million $ 13.36 million
Jan 31, 2022 $ 0.466
+2.95%
$ 465.81 million $ 11.87 million
Jan 30, 2022 $ 0.452
-2.41%
$ 452.38 million $ 15.28 million
Jan 29, 2022 $ 0.464
+2.25%
$ 463.61 million $ 12.99 million
Jan 28, 2022 $ 0.453
+1.37%
$ 453.43 million $ 12.81 million
Jan 27, 2022 $ 0.447
-0.85%
$ 447.31 million $ 13.72 million
Jan 26, 2022 $ 0.452
+3.28%
$ 451.52 million $ 31.21 million
Jan 25, 2022 $ 0.437
+2.23%
$ 437.2 million $ 13.08 million
Jan 24, 2022 $ 0.428
-6.35%
$ 427.68 million $ 28.3 million
Jan 23, 2022 $ 0.457
+4.33%
$ 456.62 million $ 22.47 million
Jan 22, 2022 $ 0.438
-9.20%
$ 437.66 million $ 38.19 million
Jan 21, 2022 $ 0.482
-13.96%
$ 482.01 million $ 37.45 million
Jan 20, 2022 $ 0.56
-3.49%
$ 559.97 million $ 18.51 million
Jan 19, 2022 $ 0.58
-4.67%
$ 580.3 million $ 21.85 million
Jan 18, 2022 $ 0.609
-1.82%
$ 608.7 million $ 18.81 million
Jan 17, 2022 $ 0.62
-6.30%
$ 619.9 million $ 20.41 million