Cartesi Historical Data

CTSI Page 34
Download
Date Close Price change Market cap Trading volume
Oct 9, 2021 $ 0.624
+1.38%
$ 623.87 million $ 29.91 million
Oct 8, 2021 $ 0.615
-2.57%
$ 615.34 million $ 15.81 million
Oct 7, 2021 $ 0.632
-2.86%
$ 631.57 million $ 22.54 million
Oct 6, 2021 $ 0.65
-1.88%
$ 650.18 million $ 32.49 million
Oct 5, 2021 $ 0.663
-2.29%
$ 662.58 million $ 18.39 million
Oct 4, 2021 $ 0.678
-4.36%
$ 678.01 million $ 26.35 million
Oct 3, 2021 $ 0.709
+8.58%
$ 708.84 million $ 71.77 million
Oct 2, 2021 $ 0.653
+3.41%
$ 652.6 million $ 24.79 million
Oct 1, 2021 $ 0.631
+8.28%
$ 631.08 million $ 20.11 million
Sep 30, 2021 $ 0.583
+4.31%
$ 582.77 million $ 12.39 million
Sep 29, 2021 $ 0.559
+3.33%
$ 558.67 million $ 19.06 million
Sep 28, 2021 $ 0.541
-5.49%
$ 540.67 million $ 14.57 million
Sep 27, 2021 $ 0.572
+0.09%
$ 572.17 million $ 27.69 million
Sep 26, 2021 $ 0.572
-2.73%
$ 571.72 million $ 16.12 million
Sep 25, 2021 $ 0.588
+2.09%
$ 587.79 million $ 26.33 million
Sep 24, 2021 $ 0.576
-9.59%
$ 575.75 million $ 25.52 million
Sep 23, 2021 $ 0.637
+4.56%
$ 636.62 million $ 46.61 million
Sep 22, 2021 $ 0.609
+22.04%
$ 608.83 million $ 38.22 million
Sep 21, 2021 $ 0.499
-9.54%
$ 498.82 million $ 22.86 million
Sep 20, 2021 $ 0.551
-15.23%
$ 551.33 million $ 27.93 million
Sep 19, 2021 $ 0.65
-2.48%
$ 650.39 million $ 27.87 million
Sep 18, 2021 $ 0.667
+5.68%
$ 666.89 million $ 21.78 million
Sep 17, 2021 $ 0.631
-5.31%
$ 631.04 million $ 20.16 million
Sep 16, 2021 $ 0.666
-3.27%
$ 666.49 million $ 19.61 million
Sep 15, 2021 $ 0.689
+6.30%
$ 688.98 million $ 46.99 million
Sep 14, 2021 $ 0.648
+4.48%
$ 648.12 million $ 19.71 million
Sep 13, 2021 $ 0.62
-8.08%
$ 620.2 million $ 26.22 million
Sep 12, 2021 $ 0.675
+3.90%
$ 674.86 million $ 21.33 million
Sep 11, 2021 $ 0.649
+2.13%
$ 649.5 million $ 22.99 million
Sep 10, 2021 $ 0.636
-5.36%
$ 635.95 million $ 26.84 million
Sep 9, 2021 $ 0.672
+1.50%
$ 672.02 million $ 22.42 million
Sep 8, 2021 $ 0.662
-5.18%
$ 662.05 million $ 27.07 million
Sep 7, 2021 $ 0.698
-20.57%
$ 697.96 million $ 57.42 million
Sep 6, 2021 $ 0.879
+0.00%
$ 878.86 million $ 46.22 million
Sep 5, 2021 $ 0.879
+4.50%
$ 878.75 million $ 94.51 million
Sep 4, 2021 $ 0.841
+2.63%
$ 841.49 million $ 24.41 million
Sep 3, 2021 $ 0.82
+1.13%
$ 819.87 million $ 31.72 million
Sep 2, 2021 $ 0.811
-0.61%
$ 810.84 million $ 60.58 million
Sep 1, 2021 $ 0.816
+3.89%
$ 815.98 million $ 33.7 million
Aug 31, 2021 $ 0.785
+1.96%
$ 785.42 million $ 34.88 million
Aug 30, 2021 $ 0.77
-2.68%
$ 770.32 million $ 30.59 million
Aug 29, 2021 $ 0.792
-0.49%
$ 791.58 million $ 43.24 million
Aug 28, 2021 $ 0.795
+2.98%
$ 795.46 million $ 31.69 million
Aug 27, 2021 $ 0.773
+5.31%
$ 772.57 million $ 25.64 million
Aug 26, 2021 $ 0.734
-9.40%
$ 733.63 million $ 36.19 million
Aug 25, 2021 $ 0.81
+6.64%
$ 809.71 million $ 127.88 million
Aug 24, 2021 $ 0.759
-1.06%
$ 759.37 million $ 61.65 million
Aug 23, 2021 $ 0.768
+0.35%
$ 767.55 million $ 33.14 million
Aug 22, 2021 $ 0.765
-1.37%
$ 764.8 million $ 19.07 million
Aug 21, 2021 $ 0.775
-1.92%
$ 775.37 million $ 27.38 million