Cartesi Historical Data

CTSI Page 32
Download
Date Close Price change Market cap Trading volume
Jun 13, 2022 $0.162
-15.67%
$161.81 million $50.74 million
Jun 12, 2022 $0.192
-12.86%
$191.98 million $56.91 million
Jun 11, 2022 $0.22
-5.13%
$220.31 million $63.63 million
Jun 10, 2022 $0.232
+2.23%
$232.24 million $59.38 million
Jun 9, 2022 $0.227
-3.54%
$227.17 million $30.46 million
Jun 8, 2022 $0.235
+0.03%
$235.5 million $68.86 million
Jun 7, 2022 $0.235
+9.25%
$235.44 million $81.68 million
Jun 6, 2022 $0.216
-2.12%
$215.51 million $42.78 million
Jun 5, 2022 $0.22
+9.21%
$220.18 million $32.52 million
Jun 4, 2022 $0.202
-4.41%
$201.61 million $36.99 million
Jun 3, 2022 $0.211
+6.03%
$210.92 million $29.76 million
Jun 2, 2022 $0.199
+3.82%
$198.92 million $21.07 million
Jun 1, 2022 $0.192
-9.34%
$191.58 million $30.81 million
May 31, 2022 $0.211
+5.07%
$211.33 million $35.61 million
May 30, 2022 $0.201
+0.29%
$201.14 million $18.33 million
May 29, 2022 $0.201
+9.75%
$200.56 million $10.75 million
May 28, 2022 $0.183
+3.98%
$182.74 million $10.64 million
May 27, 2022 $0.176
-4.35%
$175.74 million $14.69 million
May 26, 2022 $0.184
-2.24%
$183.74 million $15.78 million
May 25, 2022 $0.188
-0.94%
$187.95 million $9.79 million
May 24, 2022 $0.19
+9.46%
$189.72 million $17.19 million
May 23, 2022 $0.173
-11.37%
$173.32 million $20.14 million
May 22, 2022 $0.196
+4.06%
$195.55 million $9.73 million
May 21, 2022 $0.188
+1.44%
$187.91 million $6.27 million
May 20, 2022 $0.185
-6.70%
$185.25 million $7.06 million
May 19, 2022 $0.199
+7.85%
$198.54 million $10.06 million
May 18, 2022 $0.184
-9.96%
$184.08 million $10.1 million
May 17, 2022 $0.204
+8.35%
$204.45 million $10.82 million
May 16, 2022 $0.189
-6.84%
$188.66 million $9.71 million
May 15, 2022 $0.203
-1.26%
$202.51 million $14.82 million
May 14, 2022 $0.205
+11.98%
$205.17 million $12.27 million
May 13, 2022 $0.183
+6.97%
$183.22 million $15.96 million
May 12, 2022 $0.171
-1.54%
$171.27 million $25.49 million
May 11, 2022 $0.174
-16.68%
$173.94 million $38.05 million
May 10, 2022 $0.209
+5.62%
$208.81 million $17.25 million
May 9, 2022 $0.198
-21.19%
$197.71 million $14.47 million
May 8, 2022 $0.251
-3.06%
$250.89 million $11.89 million
May 7, 2022 $0.259
-4.51%
$258.82 million $8.64 million
May 6, 2022 $0.271
-0.23%
$271.03 million $11.93 million
May 5, 2022 $0.272
-9.43%
$271.65 million $11.94 million
May 4, 2022 $0.3
+9.67%
$299.95 million $15.59 million
May 3, 2022 $0.274
-1.32%
$273.5 million $17.57 million
May 2, 2022 $0.277
-3.83%
$277.16 million $11.21 million
May 1, 2022 $0.288
+8.06%
$288.21 million $18.14 million
Apr 30, 2022 $0.267
-7.98%
$266.7 million $14.32 million
Apr 29, 2022 $0.29
-6.35%
$289.84 million $13.43 million
Apr 28, 2022 $0.31
+0.41%
$309.5 million $11.5 million
Apr 27, 2022 $0.308
+3.98%
$308.23 million $9.5 million
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