Cartesi Historical Data

CTSI Page 36
Download
Date Close Price change Market cap Trading volume
Jul 3, 2021 $ 0.442
-1.51%
$ 442.26 million $ 11.29 million
Jul 2, 2021 $ 0.449
+7.73%
$ 448.89 million $ 31.31 million
Jul 1, 2021 $ 0.417
-7.12%
$ 416.73 million $ 12.07 million
Jun 30, 2021 $ 0.449
-5.79%
$ 448.65 million $ 16.45 million
Jun 29, 2021 $ 0.476
+1.03%
$ 475.96 million $ 27.12 million
Jun 28, 2021 $ 0.471
-3.99%
$ 471.14 million $ 41.77 million
Jun 27, 2021 $ 0.491
+18.70%
$ 490.8 million $ 162.61 million
Jun 26, 2021 $ 0.414
+17.15%
$ 413.62 million $ 34.06 million
Jun 25, 2021 $ 0.353
-8.80%
$ 353.32 million $ 13.3 million
Jun 24, 2021 $ 0.387
+2.60%
$ 387.27 million $ 11.26 million
Jun 23, 2021 $ 0.377
+6.99%
$ 377.49 million $ 17.13 million
Jun 22, 2021 $ 0.353
-11.22%
$ 352.82 million $ 31.38 million
Jun 21, 2021 $ 0.397
-21.68%
$ 396.5 million $ 27.61 million
Jun 20, 2021 $ 0.506
-0.47%
$ 506.14 million $ 22.07 million
Jun 19, 2021 $ 0.509
-5.28%
$ 509.26 million $ 16.34 million
Jun 18, 2021 $ 0.538
-3.93%
$ 537.5 million $ 68.97 million
Jun 17, 2021 $ 0.56
-1.06%
$ 560.29 million $ 48.24 million
Jun 16, 2021 $ 0.566
-4.16%
$ 566.15 million $ 27.33 million
Jun 15, 2021 $ 0.591
-0.60%
$ 591.15 million $ 25.97 million
Jun 14, 2021 $ 0.595
+0.64%
$ 594.73 million $ 18.84 million
Jun 13, 2021 $ 0.591
+7.51%
$ 590.84 million $ 23.28 million
Jun 12, 2021 $ 0.55
-4.31%
$ 550.01 million $ 35.61 million
Jun 11, 2021 $ 0.575
-9.99%
$ 574.71 million $ 36.02 million
Jun 10, 2021 $ 0.639
+2.45%
$ 639.19 million $ 93.9 million
Jun 9, 2021 $ 0.624
+2.95%
$ 623.97 million $ 30.97 million
Jun 8, 2021 $ 0.606
-6.80%
$ 605.93 million $ 46.48 million
Jun 7, 2021 $ 0.654
-5.82%
$ 653.68 million $ 31.97 million
Jun 6, 2021 $ 0.694
+3.29%
$ 693.64 million $ 17.64 million
Jun 5, 2021 $ 0.671
-5.15%
$ 671.09 million $ 47.42 million
Jun 4, 2021 $ 0.708
-14.97%
$ 707.82 million $ 68.12 million
Jun 3, 2021 $ 0.834
+17.10%
$ 833.97 million $ 47.88 million
Jun 2, 2021 $ 0.713
+4.34%
$ 713.02 million $ 43.24 million
Jun 1, 2021 $ 0.683
-4.50%
$ 683.27 million $ 28.37 million
May 30, 2021 $ 0.642
+4.67%
$ 641.96 million $ 28.1 million
May 29, 2021 $ 0.613
-10.49%
$ 612.94 million $ 25.41 million
May 28, 2021 $ 0.685
-12.08%
$ 684.5 million $ 34.86 million
May 27, 2021 $ 0.782
-9.70%
$ 782.27 million $ 19.71 million
May 26, 2021 $ 0.866
+25.02%
$ 866.3 million $ 63.1 million
May 25, 2021 $ 0.693
-5.50%
$ 692.97 million $ 36.38 million
May 24, 2021 $ 0.733
+30.73%
$ 733.37 million $ 49.08 million
May 23, 2021 $ 0.561
-19.39%
$ 561.2 million $ 42.66 million
May 22, 2021 $ 0.696
-10.73%
$ 696.12 million $ 34.57 million
May 21, 2021 $ 0.78
-15.93%
$ 779.94 million $ 69.96 million
May 20, 2021 $ 0.927
+27.25%
$ 927.48 million $ 100.84 million
May 19, 2021 $ 0.729
-33.53%
$ 729.33 million $ 116.22 million
May 18, 2021 $ 1.1
-1.58%
$ 1.1 billion $ 95.21 million
May 17, 2021 $ 1.12
-3.38%
$ 1.12 billion $ 211.67 million
May 16, 2021 $ 1.15
+12.91%
$ 1.15 billion $ 136.52 million
May 15, 2021 $ 1.02
-9.21%
$ 1.02 billion $ 102.67 million
May 14, 2021 $ 1.13
+27.44%
$ 1.13 billion $ 331.96 million