Cartesi Historical Data

CTSI Page 32
Download
Date Close Price change Market cap Trading volume
Jan 16, 2022 $ 0.662
-2.56%
$ 661.61 million $ 23.07 million
Jan 15, 2022 $ 0.679
-4.97%
$ 679 million $ 24.53 million
Jan 14, 2022 $ 0.715
+1.50%
$ 714.64 million $ 32.25 million
Jan 13, 2022 $ 0.704
+2.11%
$ 704.04 million $ 104.13 million
Jan 12, 2022 $ 0.69
+19.02%
$ 689.63 million $ 42.88 million
Jan 11, 2022 $ 0.579
+5.29%
$ 579.18 million $ 11.78 million
Jan 10, 2022 $ 0.55
-6.15%
$ 550.06 million $ 17.91 million
Jan 9, 2022 $ 0.586
+1.65%
$ 586.28 million $ 16.96 million
Jan 8, 2022 $ 0.577
-3.94%
$ 576.76 million $ 18.24 million
Jan 7, 2022 $ 0.6
-7.32%
$ 600.39 million $ 25.14 million
Jan 6, 2022 $ 0.648
+0.21%
$ 647.88 million $ 23.4 million
Jan 5, 2022 $ 0.647
-9.52%
$ 646.52 million $ 40.12 million
Jan 4, 2022 $ 0.714
+2.95%
$ 714.48 million $ 26.25 million
Jan 3, 2022 $ 0.694
-2.84%
$ 694 million $ 13.11 million
Jan 2, 2022 $ 0.714
+0.00%
$ 714.32 million $ 11.59 million
Jan 1, 2022 $ 0.714
+3.96%
$ 714.33 million $ 12.29 million
Dec 31, 2021 $ 0.687
-1.23%
$ 687.16 million $ 20.53 million
Dec 30, 2021 $ 0.696
+2.30%
$ 695.71 million $ 22.96 million
Dec 29, 2021 $ 0.68
-4.64%
$ 679.99 million $ 19.52 million
Dec 28, 2021 $ 0.713
-12.17%
$ 713.09 million $ 28.97 million
Dec 27, 2021 $ 0.812
+0.20%
$ 811.87 million $ 28.35 million
Dec 26, 2021 $ 0.81
+2.67%
$ 810.16 million $ 25.68 million
Dec 25, 2021 $ 0.789
+3.94%
$ 789.07 million $ 22.84 million
Dec 24, 2021 $ 0.759
-3.12%
$ 759.08 million $ 32.1 million
Dec 23, 2021 $ 0.784
+13.55%
$ 783.53 million $ 47.58 million
Dec 22, 2021 $ 0.69
+2.68%
$ 690.03 million $ 31.58 million
Dec 21, 2021 $ 0.672
+6.86%
$ 671.98 million $ 26.41 million
Dec 20, 2021 $ 0.629
-2.88%
$ 628.87 million $ 15.55 million
Dec 19, 2021 $ 0.648
-2.01%
$ 647.5 million $ 12.13 million
Dec 18, 2021 $ 0.661
+1.38%
$ 660.77 million $ 17.22 million
Dec 17, 2021 $ 0.652
-0.82%
$ 651.85 million $ 31.36 million
Dec 16, 2021 $ 0.654
-1.31%
$ 653.58 million $ 23.6 million
Dec 15, 2021 $ 0.662
+5.00%
$ 662.26 million $ 27.01 million
Dec 14, 2021 $ 0.631
+2.34%
$ 630.63 million $ 25.29 million
Dec 13, 2021 $ 0.616
-14.31%
$ 616.22 million $ 31.71 million
Dec 12, 2021 $ 0.719
+0.22%
$ 719.16 million $ 23.15 million
Dec 11, 2021 $ 0.718
+5.15%
$ 717.57 million $ 24.28 million
Dec 10, 2021 $ 0.682
-5.16%
$ 682.46 million $ 38.65 million
Dec 9, 2021 $ 0.72
-10.18%
$ 719.59 million $ 28.8 million
Dec 8, 2021 $ 0.801
+6.34%
$ 801.03 million $ 65.75 million
Dec 7, 2021 $ 0.753
-4.00%
$ 753.31 million $ 39.99 million
Dec 6, 2021 $ 0.785
+0.79%
$ 784.69 million $ 59.09 million
Dec 5, 2021 $ 0.779
-8.64%
$ 778.57 million $ 58.88 million
Dec 4, 2021 $ 0.852
-18.42%
$ 852.14 million $ 107.74 million
Dec 3, 2021 $ 1.04
+1.42%
$ 1.04 billion $ 120.03 million
Dec 2, 2021 $ 1.03
-4.29%
$ 1.03 billion $ 67.51 million
Dec 1, 2021 $ 1.08
+7.70%
$ 1.08 billion $ 112.43 million
Nov 30, 2021 $ 0.999
-2.59%
$ 998.62 million $ 57.96 million
Nov 29, 2021 $ 1.03
+4.00%
$ 1.03 billion $ 55.01 million
Nov 28, 2021 $ 0.986
-1.83%
$ 985.7 million $ 40.66 million