Cartesi Historical Data

CTSI Page 33
Download
Date Close Price change Market cap Trading volume
Nov 28, 2021 $ 0.986
-1.83%
$ 985.7 million $ 40.66 million
Nov 27, 2021 $ 1
+3.00%
$ 1 billion $ 88.67 million
Nov 26, 2021 $ 0.975
-6.89%
$ 974.57 million $ 85.86 million
Nov 25, 2021 $ 1.05
+10.56%
$ 1.05 billion $ 171.94 million
Nov 24, 2021 $ 0.947
-3.90%
$ 946.53 million $ 42.55 million
Nov 23, 2021 $ 0.985
+5.50%
$ 984.87 million $ 64.69 million
Nov 22, 2021 $ 0.933
-5.20%
$ 933.41 million $ 36.7 million
Nov 21, 2021 $ 0.985
-7.74%
$ 984.65 million $ 44.84 million
Nov 20, 2021 $ 1.07
+10.08%
$ 1.07 billion $ 78.21 million
Nov 19, 2021 $ 0.97
+4.90%
$ 969.63 million $ 39.71 million
Nov 18, 2021 $ 0.924
-11.34%
$ 924.26 million $ 136.45 million
Nov 17, 2021 $ 1.04
+7.23%
$ 1.04 billion $ 71.84 million
Nov 16, 2021 $ 0.972
-9.45%
$ 972.08 million $ 69.62 million
Nov 15, 2021 $ 1.07
-4.47%
$ 1.07 billion $ 46.87 million
Nov 14, 2021 $ 1.12
-2.60%
$ 1.12 billion $ 75.47 million
Nov 13, 2021 $ 1.15
-6.47%
$ 1.15 billion $ 121.89 million
Nov 12, 2021 $ 1.23
-13.25%
$ 1.23 billion $ 262.26 million
Nov 11, 2021 $ 1.42
+41.87%
$ 1.42 billion $ 1.28 billion
Nov 10, 2021 $ 1
+16.61%
$ 1 billion $ 326.31 million
Nov 9, 2021 $ 0.86
+3.29%
$ 859.63 million $ 39.35 million
Nov 8, 2021 $ 0.832
-0.53%
$ 832.36 million $ 22.25 million
Nov 7, 2021 $ 0.837
+1.63%
$ 836.76 million $ 19.54 million
Nov 6, 2021 $ 0.823
+3.22%
$ 823.4 million $ 32.08 million
Nov 5, 2021 $ 0.798
-4.24%
$ 797.69 million $ 29.8 million
Nov 4, 2021 $ 0.833
+3.71%
$ 833.24 million $ 125.77 million
Nov 3, 2021 $ 0.803
+2.69%
$ 802.67 million $ 41.31 million
Nov 2, 2021 $ 0.782
+1.86%
$ 781.61 million $ 36.8 million
Nov 1, 2021 $ 0.767
-1.41%
$ 767.3 million $ 35.2 million
Oct 31, 2021 $ 0.778
+5.45%
$ 778.3 million $ 51.76 million
Oct 30, 2021 $ 0.738
-1.03%
$ 738.07 million $ 45.98 million
Oct 29, 2021 $ 0.746
+2.41%
$ 745.75 million $ 33.7 million
Oct 28, 2021 $ 0.728
+2.98%
$ 728.15 million $ 38.78 million
Oct 27, 2021 $ 0.707
-12.11%
$ 707.16 million $ 43.18 million
Oct 26, 2021 $ 0.805
-0.44%
$ 804.62 million $ 93.16 million
Oct 25, 2021 $ 0.808
+11.50%
$ 807.85 million $ 215.56 million
Oct 24, 2021 $ 0.725
-5.15%
$ 724.55 million $ 31.19 million
Oct 23, 2021 $ 0.764
-4.47%
$ 763.87 million $ 22.87 million
Oct 22, 2021 $ 0.8
-2.11%
$ 799.7 million $ 39.47 million
Oct 21, 2021 $ 0.817
-6.12%
$ 816.87 million $ 87.95 million
Oct 20, 2021 $ 0.87
+16.46%
$ 869.75 million $ 347.22 million
Oct 19, 2021 $ 0.747
+2.60%
$ 746.82 million $ 30.21 million
Oct 18, 2021 $ 0.728
+4.15%
$ 727.89 million $ 52 million
Oct 17, 2021 $ 0.699
+1.34%
$ 698.87 million $ 67.1 million
Oct 16, 2021 $ 0.69
+2.97%
$ 689.62 million $ 27.5 million
Oct 15, 2021 $ 0.67
-0.72%
$ 669.71 million $ 65.65 million
Oct 14, 2021 $ 0.675
+8.20%
$ 674.55 million $ 35.17 million
Oct 13, 2021 $ 0.623
+3.74%
$ 623.42 million $ 23.24 million
Oct 12, 2021 $ 0.601
-1.47%
$ 600.93 million $ 13.27 million
Oct 11, 2021 $ 0.61
-0.08%
$ 609.89 million $ 13.6 million
Oct 10, 2021 $ 0.611
-2.12%
$ 610.54 million $ 17.62 million