Cartesi Historical Data

CTSI Page 31
Download
Date Close Price change Market cap Trading volume
Aug 2, 2022 $0.159
-7.21%
$159.33 million $15.15 million
Aug 1, 2022 $0.172
+2.46%
$171.71 million $17 million
Jul 31, 2022 $0.168
-0.42%
$167.59 million $22.51 million
Jul 30, 2022 $0.168
+2.43%
$168.29 million $24.73 million
Jul 29, 2022 $0.164
-0.12%
$164.3 million $16.88 million
Jul 28, 2022 $0.164
+4.38%
$164.48 million $22.53 million
Jul 27, 2022 $0.158
+6.04%
$157.58 million $8.76 million
Jul 26, 2022 $0.149
+1.16%
$148.82 million $6.54 million
Jul 25, 2022 $0.147
-8.04%
$147.11 million $9.17 million
Jul 24, 2022 $0.16
-0.69%
$159.97 million $12.3 million
Jul 23, 2022 $0.161
+0.31%
$161.08 million $12.11 million
Jul 22, 2022 $0.161
-3.25%
$160.59 million $11.6 million
Jul 21, 2022 $0.166
+1.73%
$165.98 million $9.33 million
Jul 20, 2022 $0.163
-6.46%
$163.15 million $16.69 million
Jul 19, 2022 $0.174
+1.70%
$174.42 million $15.63 million
Jul 18, 2022 $0.172
+3.14%
$171.51 million $16.69 million
Jul 17, 2022 $0.166
+4.47%
$166.28 million $27.11 million
Jul 16, 2022 $0.159
+2.16%
$159.17 million $7.44 million
Jul 15, 2022 $0.156
+2.71%
$155.81 million $19.45 million
Jul 14, 2022 $0.152
+4.01%
$151.69 million $10.94 million
Jul 13, 2022 $0.146
+7.15%
$145.83 million $11.49 million
Jul 12, 2022 $0.136
-2.57%
$136.1 million $9.7 million
Jul 11, 2022 $0.14
-8.99%
$139.69 million $6.12 million
Jul 10, 2022 $0.153
-4.36%
$153.5 million $6.55 million
Jul 9, 2022 $0.16
+3.36%
$160.5 million $10.71 million
Jul 8, 2022 $0.155
-1.18%
$155.28 million $7.22 million
Jul 7, 2022 $0.157
+2.27%
$157.14 million $7.23 million
Jul 6, 2022 $0.154
+3.21%
$153.65 million $8.54 million
Jul 5, 2022 $0.149
-2.20%
$148.87 million $8.06 million
Jul 4, 2022 $0.152
+2.40%
$152.22 million $9.52 million
Jul 3, 2022 $0.149
-0.64%
$148.66 million $6.73 million
Jul 2, 2022 $0.15
+1.09%
$149.61 million $10.5 million
Jul 1, 2022 $0.148
-7.18%
$147.97 million $13.28 million
Jun 30, 2022 $0.159
-3.69%
$159.42 million $10.44 million
Jun 29, 2022 $0.166
+9.40%
$165.52 million $19.82 million
Jun 28, 2022 $0.151
-3.82%
$151.3 million $9.57 million
Jun 27, 2022 $0.157
-0.10%
$157.32 million $11.02 million
Jun 26, 2022 $0.157
-6.29%
$157.48 million $16.35 million
Jun 25, 2022 $0.168
-0.33%
$168.05 million $11.96 million
Jun 24, 2022 $0.169
+3.52%
$168.61 million $18.51 million
Jun 23, 2022 $0.163
+9.11%
$162.88 million $17.48 million
Jun 22, 2022 $0.149
-5.58%
$149.29 million $10.8 million
Jun 21, 2022 $0.158
+0.51%
$158.11 million $12.63 million
Jun 20, 2022 $0.157
+3.37%
$157.31 million $14.98 million
Jun 19, 2022 $0.152
+7.46%
$152.19 million $13.86 million
Jun 18, 2022 $0.142
-5.55%
$141.62 million $14.5 million
Jun 17, 2022 $0.15
+3.37%
$149.94 million $8.69 million
Jun 16, 2022 $0.145
-12.85%
$145.02 million $15.47 million
Jun 15, 2022 $0.166
+3.20%
$166.39 million $24.55 million
Jun 14, 2022 $0.161
-0.35%
$161.25 million $25.06 million