Cartesi Historical Data

CTSI Page 37
Download
Date Close Price change Market cap Trading volume
May 13, 2021 $ 0.884
-6.46%
$ 883.52 million $ 84.55 million
May 12, 2021 $ 0.948
-17.66%
$ 947.98 million $ 46.57 million
May 11, 2021 $ 1.15
-0.65%
$ 1.15 billion $ 76.23 million
May 10, 2021 $ 1.16
-20.50%
$ 1.16 billion $ 143.04 million
May 9, 2021 $ 1.46
-16.57%
$ 1.46 billion $ 398.89 million
May 8, 2021 $ 1.75
+77.71%
$ 1.75 billion $ 684.46 million
May 7, 2021 $ 0.983
+18.38%
$ 983.4 million $ 115.06 million
May 6, 2021 $ 0.831
-12.53%
$ 830.91 million $ 125.15 million
May 5, 2021 $ 0.95
-4.12%
$ 949.68 million $ 163.68 million
May 4, 2021 $ 0.991
+32.73%
$ 990.85 million $ 267.86 million
May 3, 2021 $ 0.747
+1.00%
$ 746.65 million $ 30.39 million
May 2, 2021 $ 0.739
+11.63%
$ 739.16 million $ 37.63 million
May 1, 2021 $ 0.662
+3.67%
$ 662.14 million $ 18.94 million
Apr 30, 2021 $ 0.639
+5.10%
$ 638.73 million $ 47.76 million
Apr 29, 2021 $ 0.608
+0.36%
$ 607.75 million $ 19.84 million
Apr 28, 2021 $ 0.606
-5.63%
$ 605.5 million $ 44.4 million
Apr 27, 2021 $ 0.642
-0.26%
$ 641.5 million $ 77.42 million
Apr 26, 2021 $ 0.643
+52.84%
$ 643.14 million $ 63.05 million
Apr 25, 2021 $ 0.421
-5.39%
$ 420.78 million $ 19.61 million
Apr 24, 2021 $ 0.445
-8.48%
$ 444.73 million $ 24.13 million
Apr 23, 2021 $ 0.486
-8.98%
$ 485.88 million $ 22.74 million
Apr 22, 2021 $ 0.534
-10.10%
$ 533.84 million $ 23.04 million
Apr 21, 2021 $ 0.594
-4.70%
$ 593.85 million $ 35.69 million
Apr 20, 2021 $ 0.623
-5.84%
$ 622.98 million $ 133.47 million
Apr 19, 2021 $ 0.662
+23.90%
$ 661.59 million $ 111.71 million
Apr 18, 2021 $ 0.534
-13.35%
$ 533.8 million $ 20.53 million
Apr 17, 2021 $ 0.616
+0.64%
$ 616.05 million $ 16.72 million
Apr 16, 2021 $ 0.612
-7.74%
$ 612.19 million $ 20.96 million
Apr 15, 2021 $ 0.664
+2.96%
$ 663.52 million $ 60.38 million
Apr 14, 2021 $ 0.644
+13.72%
$ 644.01 million $ 35.63 million
Apr 13, 2021 $ 0.566
-5.39%
$ 566.33 million $ 18.81 million
Apr 12, 2021 $ 0.599
-12.01%
$ 598.65 million $ 24.85 million
Apr 11, 2021 $ 0.68
-0.24%
$ 680.39 million $ 47.05 million
Apr 10, 2021 $ 0.682
+13.44%
$ 682.01 million $ 85.05 million
Apr 9, 2021 $ 0.601
+4.02%
$ 601.25 million $ 24.36 million
Apr 8, 2021 $ 0.578
+3.20%
$ 577.86 million $ 49.27 million
Apr 7, 2021 $ 0.56
+6.14%
$ 559.97 million $ 40.51 million
Apr 6, 2021 $ 0.528
-10.06%
$ 527.57 million $ 69.27 million
Apr 5, 2021 $ 0.587
-9.87%
$ 586.6 million $ 232.49 million
Apr 4, 2021 $ 0.651
+73.18%
$ 650.85 million $ 377 million
Apr 3, 2021 $ 0.376
-1.65%
$ 375.83 million $ 18.12 million
Apr 2, 2021 $ 0.382
-5.49%
$ 382.14 million $ 13.08 million
Apr 1, 2021 $ 0.404
+4.90%
$ 404.32 million $ 19.01 million
Mar 30, 2021 $ 0.4
-4.55%
$ 399.9 million $ 11.88 million
Mar 29, 2021 $ 0.419
-4.44%
$ 418.96 million $ 21.52 million
Mar 28, 2021 $ 0.438
+15.24%
$ 438.43 million $ 26.82 million
Mar 27, 2021 $ 0.38
+10.31%
$ 380.45 million $ 22.89 million
Mar 26, 2021 $ 0.345
+2.33%
$ 344.9 million $ 20.65 million
Mar 25, 2021 $ 0.337
+4.04%
$ 337.05 million $ 27.06 million
Mar 24, 2021 $ 0.324
-9.42%
$ 324.07 million $ 83.64 million