Cartesi Historical Data

CTSI Page 34
Download
Date Close Price change Market cap Trading volume
Mar 5, 2022 $0.363
+3.32%
$362.57 million $4.47 million
Mar 4, 2022 $0.351
-8.54%
$350.94 million $8.84 million
Mar 3, 2022 $0.384
-3.86%
$383.69 million $10.08 million
Mar 2, 2022 $0.399
-0.51%
$399.08 million $17.08 million
Mar 1, 2022 $0.401
+1.28%
$401.07 million $18.98 million
Feb 28, 2022 $0.396
+15.45%
$396 million $13.9 million
Feb 27, 2022 $0.343
-6.40%
$343.01 million $10.28 million
Feb 26, 2022 $0.366
-2.08%
$366.39 million $10.29 million
Feb 25, 2022 $0.374
+8.07%
$374.16 million $11.1 million
Feb 24, 2022 $0.346
-5.62%
$346.21 million $21.98 million
Feb 23, 2022 $0.367
-5.67%
$366.81 million $10.8 million
Feb 22, 2022 $0.389
+5.66%
$389.05 million $11.72 million
Feb 21, 2022 $0.368
-7.61%
$368.22 million $11.83 million
Feb 20, 2022 $0.399
-5.53%
$398.57 million $8.89 million
Feb 19, 2022 $0.422
-0.31%
$421.9 million $8.21 million
Feb 18, 2022 $0.423
-2.63%
$423.22 million $10.94 million
Feb 17, 2022 $0.435
-8.70%
$434.64 million $16.49 million
Feb 16, 2022 $0.476
-2.55%
$476.09 million $12 million
Feb 15, 2022 $0.489
+8.64%
$488.54 million $16.61 million
Feb 14, 2022 $0.45
+1.04%
$449.72 million $8.4 million
Feb 13, 2022 $0.445
-3.77%
$445.11 million $11.68 million
Feb 12, 2022 $0.462
+0.81%
$462.41 million $13.52 million
Feb 11, 2022 $0.459
-10.64%
$458.69 million $22.46 million
Feb 10, 2022 $0.513
-5.12%
$513.31 million $27.04 million
Feb 9, 2022 $0.541
+2.05%
$540.86 million $26.41 million
Feb 8, 2022 $0.53
-1.26%
$530.05 million $27.95 million
Feb 7, 2022 $0.537
+5.87%
$536.94 million $21.16 million
Feb 6, 2022 $0.507
+2.63%
$507.18 million $22 million
Feb 5, 2022 $0.494
+1.41%
$494.17 million $19.93 million
Feb 4, 2022 $0.487
+9.59%
$487.36 million $16.13 million
Feb 3, 2022 $0.445
+4.25%
$444.7 million $15.18 million
Feb 2, 2022 $0.427
-10.40%
$426.82 million $14.03 million
Feb 1, 2022 $0.476
+2.29%
$476.46 million $13.36 million
Jan 31, 2022 $0.466
+2.95%
$465.81 million $11.87 million
Jan 30, 2022 $0.452
-2.41%
$452.38 million $15.28 million
Jan 29, 2022 $0.464
+2.25%
$463.61 million $12.99 million
Jan 28, 2022 $0.453
+1.37%
$453.43 million $12.81 million
Jan 27, 2022 $0.447
-0.85%
$447.31 million $13.72 million
Jan 26, 2022 $0.452
+3.28%
$451.52 million $31.21 million
Jan 25, 2022 $0.437
+2.23%
$437.2 million $13.08 million
Jan 24, 2022 $0.428
-6.35%
$427.68 million $28.3 million
Jan 23, 2022 $0.457
+4.33%
$456.62 million $22.47 million
Jan 22, 2022 $0.438
-9.20%
$437.66 million $38.19 million
Jan 21, 2022 $0.482
-13.96%
$482.01 million $37.45 million
Jan 20, 2022 $0.56
-3.49%
$559.97 million $18.51 million
Jan 19, 2022 $0.58
-4.67%
$580.3 million $21.85 million
Jan 18, 2022 $0.609
-1.82%
$608.7 million $18.81 million
Jan 17, 2022 $0.62
-6.30%
$619.9 million $20.41 million
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