Cartesi Historical Data

CTSI Page 37
Download
Date Close Price change Market cap Trading volume
Oct 6, 2021 $0.65
-1.88%
$650.18 million $32.49 million
Oct 5, 2021 $0.663
-2.29%
$662.58 million $18.39 million
Oct 4, 2021 $0.678
-4.36%
$678.01 million $26.35 million
Oct 3, 2021 $0.709
+8.58%
$708.84 million $71.77 million
Oct 2, 2021 $0.653
+3.41%
$652.6 million $24.79 million
Oct 1, 2021 $0.631
+8.28%
$631.08 million $20.11 million
Sep 30, 2021 $0.583
+4.31%
$582.77 million $12.39 million
Sep 29, 2021 $0.559
+3.33%
$558.67 million $19.06 million
Sep 28, 2021 $0.541
-5.49%
$540.67 million $14.57 million
Sep 27, 2021 $0.572
+0.09%
$572.17 million $27.69 million
Sep 26, 2021 $0.572
-2.73%
$571.72 million $16.12 million
Sep 25, 2021 $0.588
+2.09%
$587.79 million $26.33 million
Sep 24, 2021 $0.576
-9.59%
$575.75 million $25.52 million
Sep 23, 2021 $0.637
+4.56%
$636.62 million $46.61 million
Sep 22, 2021 $0.609
+22.04%
$608.83 million $38.22 million
Sep 21, 2021 $0.499
-9.54%
$498.82 million $22.86 million
Sep 20, 2021 $0.551
-15.23%
$551.33 million $27.93 million
Sep 19, 2021 $0.65
-2.48%
$650.39 million $27.87 million
Sep 18, 2021 $0.667
+5.68%
$666.89 million $21.78 million
Sep 17, 2021 $0.631
-5.31%
$631.04 million $20.16 million
Sep 16, 2021 $0.666
-3.27%
$666.49 million $19.61 million
Sep 15, 2021 $0.689
+6.30%
$688.98 million $46.99 million
Sep 14, 2021 $0.648
+4.48%
$648.12 million $19.71 million
Sep 13, 2021 $0.62
-8.08%
$620.2 million $26.22 million
Sep 12, 2021 $0.675
+3.90%
$674.86 million $21.33 million
Sep 11, 2021 $0.649
+2.13%
$649.5 million $22.99 million
Sep 10, 2021 $0.636
-5.36%
$635.95 million $26.84 million
Sep 9, 2021 $0.672
+1.50%
$672.02 million $22.42 million
Sep 8, 2021 $0.662
-5.18%
$662.05 million $27.07 million
Sep 7, 2021 $0.698
-20.57%
$697.96 million $57.42 million
Sep 6, 2021 $0.879
+0.00%
$878.86 million $46.22 million
Sep 5, 2021 $0.879
+4.50%
$878.75 million $94.51 million
Sep 4, 2021 $0.841
+2.63%
$841.49 million $24.41 million
Sep 3, 2021 $0.82
+1.13%
$819.87 million $31.72 million
Sep 2, 2021 $0.811
-0.61%
$810.84 million $60.58 million
Sep 1, 2021 $0.816
+3.89%
$815.98 million $33.7 million
Aug 31, 2021 $0.785
+1.96%
$785.42 million $34.88 million
Aug 30, 2021 $0.77
-2.68%
$770.32 million $30.59 million
Aug 29, 2021 $0.792
-0.49%
$791.58 million $43.24 million
Aug 28, 2021 $0.795
+2.98%
$795.46 million $31.69 million
Aug 27, 2021 $0.773
+5.31%
$772.57 million $25.64 million
Aug 26, 2021 $0.734
-9.40%
$733.63 million $36.19 million
Aug 25, 2021 $0.81
+6.64%
$809.71 million $127.88 million
Aug 24, 2021 $0.759
-1.06%
$759.37 million $61.65 million
Aug 23, 2021 $0.768
+0.35%
$767.55 million $33.14 million
Aug 22, 2021 $0.765
-1.37%
$764.8 million $19.07 million
Aug 21, 2021 $0.775
-1.92%
$775.37 million $27.38 million
Aug 20, 2021 $0.791
+4.57%
$790.58 million $41.76 million
Aug 19, 2021 $0.756
+2.19%
$755.95 million $36.49 million
Aug 18, 2021 $0.74
+3.87%
$739.74 million $33.62 million