Cartesi Historical Data

CTSI Page 36
Download
Date Close Price change Market cap Trading volume
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
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