Cartesi Historical Data

CTSI Page 33
Download
Date Close Price change Market cap Trading volume
Apr 24, 2022 $0.338
+0.09%
$337.63 million $13.41 million
Apr 23, 2022 $0.337
-4.43%
$337.34 million $16.01 million
Apr 22, 2022 $0.353
+0.61%
$352.99 million $21.55 million
Apr 21, 2022 $0.351
-1.05%
$350.9 million $49.55 million
Apr 20, 2022 $0.355
-2.81%
$354.61 million $12.39 million
Apr 19, 2022 $0.365
+3.65%
$364.86 million $19.08 million
Apr 18, 2022 $0.352
+4.20%
$352.01 million $13.73 million
Apr 17, 2022 $0.338
-5.64%
$337.79 million $7.61 million
Apr 16, 2022 $0.358
-1.00%
$357.97 million $6.79 million
Apr 15, 2022 $0.362
+0.71%
$361.6 million $7.33 million
Apr 14, 2022 $0.359
-3.60%
$359.04 million $11.18 million
Apr 13, 2022 $0.372
+3.39%
$372.47 million $10.23 million
Apr 12, 2022 $0.36
+6.41%
$360.32 million $13.24 million
Apr 11, 2022 $0.339
-9.27%
$338.65 million $15.17 million
Apr 10, 2022 $0.373
-3.90%
$373.45 million $13.8 million
Apr 9, 2022 $0.389
+6.42%
$388.67 million $13.86 million
Apr 8, 2022 $0.365
-8.90%
$365.22 million $21.18 million
Apr 7, 2022 $0.401
+3.77%
$401.1 million $19.12 million
Apr 6, 2022 $0.387
-14.85%
$386.55 million $33.41 million
Apr 5, 2022 $0.454
-4.67%
$453.9 million $13.83 million
Apr 4, 2022 $0.476
-5.08%
$476.02 million $18.94 million
Apr 3, 2022 $0.502
+1.19%
$501.59 million $16.25 million
Apr 2, 2022 $0.496
-1.01%
$495.74 million $22.81 million
Apr 1, 2022 $0.501
+7.25%
$500.57 million $77.54 million
Mar 31, 2022 $0.466
+4.20%
$466.26 million $51.06 million
Mar 30, 2022 $0.448
+5.83%
$447.53 million $44.26 million
Mar 29, 2022 $0.423
+4.95%
$422.89 million $15.73 million
Mar 28, 2022 $0.403
-5.39%
$402.81 million $26.42 million
Mar 27, 2022 $0.426
+9.72%
$425.77 million $59.21 million
Mar 26, 2022 $0.388
+6.27%
$388.07 million $10.56 million
Mar 25, 2022 $0.365
-6.06%
$365.16 million $13.16 million
Mar 24, 2022 $0.389
+1.32%
$388.66 million $12.36 million
Mar 23, 2022 $0.384
+5.59%
$383.63 million $20.87 million
Mar 22, 2022 $0.363
+6.16%
$363.36 million $22.23 million
Mar 21, 2022 $0.342
+0.07%
$342.36 million $26.55 million
Mar 20, 2022 $0.342
-4.27%
$342.11 million $16.48 million
Mar 19, 2022 $0.357
+8.03%
$357.17 million $35.71 million
Mar 18, 2022 $0.331
+3.56%
$330.61 million $13.59 million
Mar 17, 2022 $0.319
+0.08%
$319.36 million $14.29 million
Mar 16, 2022 $0.319
+2.23%
$319.09 million $15.81 million
Mar 15, 2022 $0.312
-3.36%
$312.02 million $23.02 million
Mar 14, 2022 $0.323
+10.59%
$322.85 million $27.8 million
Mar 13, 2022 $0.292
+1.30%
$291.93 million $16.9 million
Mar 12, 2022 $0.288
-1.93%
$288.21 million $20.58 million
Mar 11, 2022 $0.294
-1.81%
$293.87 million $14.72 million
Mar 10, 2022 $0.299
-7.32%
$299.29 million $15.43 million
Mar 9, 2022 $0.323
+4.97%
$322.91 million $20.38 million
Mar 8, 2022 $0.308
-4.50%
$307.63 million $14.05 million
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