Cartesi Historical Data

CTSI Page 37
Download
Date Close Price change Market cap Trading volume
Aug 18, 2021 $ 0.74
+3.87%
$ 739.74 million $ 33.62 million
Aug 17, 2021 $ 0.712
-6.37%
$ 712.2 million $ 46.32 million
Aug 16, 2021 $ 0.761
+1.49%
$ 760.51 million $ 107.95 million
Aug 15, 2021 $ 0.749
+6.16%
$ 749.31 million $ 221.74 million
Aug 14, 2021 $ 0.705
-2.71%
$ 705 million $ 26.58 million
Aug 13, 2021 $ 0.725
+4.55%
$ 724.51 million $ 37.9 million
Aug 12, 2021 $ 0.693
-1.76%
$ 693.01 million $ 51.05 million
Aug 11, 2021 $ 0.707
-5.50%
$ 706.59 million $ 79.68 million
Aug 10, 2021 $ 0.748
-12.57%
$ 747.66 million $ 310.78 million
Aug 8, 2021 $ 0.486
+2.78%
$ 485.56 million $ 19.25 million
Aug 7, 2021 $ 0.472
+3.02%
$ 472.44 million $ 23.76 million
Aug 6, 2021 $ 0.459
+3.47%
$ 458.6 million $ 18.02 million
Aug 5, 2021 $ 0.443
+0.26%
$ 443.27 million $ 14.38 million
Aug 4, 2021 $ 0.43
+0.10%
$ 430.1 million $ 31.22 million
Aug 3, 2021 $ 0.43
-0.19%
$ 429.81 million $ 39.93 million
Aug 2, 2021 $ 0.431
+3.57%
$ 430.65 million $ 20.71 million
Aug 1, 2021 $ 0.416
-3.86%
$ 416 million $ 24.59 million
Jul 30, 2021 $ 0.422
+2.53%
$ 422.13 million $ 24.3 million
Jul 29, 2021 $ 0.412
+2.16%
$ 411.75 million $ 18.57 million
Jul 28, 2021 $ 0.403
-0.56%
$ 403.04 million $ 18.71 million
Jul 27, 2021 $ 0.405
+3.55%
$ 405.26 million $ 19.07 million
Jul 26, 2021 $ 0.391
+5.57%
$ 391.34 million $ 41.93 million
Jul 25, 2021 $ 0.37
-0.34%
$ 370.47 million $ 13.53 million
Jul 24, 2021 $ 0.372
+0.34%
$ 371.79 million $ 11.37 million
Jul 23, 2021 $ 0.371
+2.58%
$ 370.59 million $ 12.43 million
Jul 22, 2021 $ 0.361
+3.60%
$ 361.21 million $ 9.2 million
Jul 21, 2021 $ 0.348
+8.16%
$ 348.48 million $ 12.52 million
Jul 20, 2021 $ 0.322
-10.06%
$ 322.17 million $ 11.12 million
Jul 19, 2021 $ 0.358
-7.58%
$ 358.23 million $ 7.98 million
Jul 18, 2021 $ 0.388
-0.85%
$ 387.65 million $ 7.24 million
Jul 17, 2021 $ 0.391
-3.11%
$ 390.94 million $ 8.85 million
Jul 16, 2021 $ 0.404
-3.25%
$ 403.54 million $ 11.97 million
Jul 15, 2021 $ 0.417
-4.95%
$ 416.91 million $ 13.05 million
Jul 14, 2021 $ 0.438
+4.26%
$ 438.33 million $ 21.12 million
Jul 13, 2021 $ 0.42
-3.59%
$ 419.98 million $ 13.28 million
Jul 12, 2021 $ 0.436
-4.36%
$ 435.74 million $ 11.38 million
Jul 11, 2021 $ 0.456
-0.69%
$ 455.57 million $ 20.17 million
Jul 10, 2021 $ 0.459
+10.79%
$ 459.25 million $ 32.55 million
Jul 9, 2021 $ 0.415
+2.21%
$ 414.56 million $ 7.82 million
Jul 8, 2021 $ 0.406
-8.67%
$ 405.69 million $ 11.41 million
Jul 7, 2021 $ 0.444
+2.48%
$ 444.24 million $ 27.63 million
Jul 6, 2021 $ 0.433
+3.84%
$ 433.39 million $ 16.58 million
Jul 5, 2021 $ 0.417
-5.76%
$ 417.43 million $ 17.55 million
Jul 4, 2021 $ 0.444
+0.31%
$ 443.74 million $ 13.98 million
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