Cartesi Historical Data

CTSI Page 35
Download
Date Close Price change Market cap Trading volume
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
Nov 27, 2021 $1
+3.00%
$1 billion $88.67 million
Nov 26, 2021 $0.975
-6.89%
$974.57 million $85.86 million