Cartesi Historical Data

CTSI Page 38
Download
Date Close Price change Market cap Trading volume
Mar 23, 2021 $ 0.358
+20.84%
$ 357.77 million $ 29.06 million
Mar 22, 2021 $ 0.296
-4.56%
$ 296.12 million $ 13.53 million
Mar 21, 2021 $ 0.31
-4.17%
$ 310.27 million $ 9.58 million
Mar 20, 2021 $ 0.324
+3.58%
$ 323.77 million $ 13.08 million
Mar 19, 2021 $ 0.313
-1.83%
$ 312.59 million $ 14.23 million
Mar 18, 2021 $ 0.319
-2.15%
$ 318.89 million $ 41.6 million
Mar 17, 2021 $ 0.326
-5.37%
$ 326.09 million $ 64.19 million
Mar 16, 2021 $ 0.344
+24.24%
$ 343.94 million $ 151.73 million
Mar 15, 2021 $ 0.277
-3.13%
$ 276.77 million $ 26.4 million
Mar 14, 2021 $ 0.286
+4.74%
$ 286.23 million $ 48.13 million
Mar 13, 2021 $ 0.273
+18.67%
$ 273.29 million $ 40.77 million
Mar 12, 2021 $ 0.23
-11.68%
$ 230.18 million $ 27.58 million
Mar 11, 2021 $ 0.26
+1.79%
$ 260.46 million $ 16.45 million
Mar 10, 2021 $ 0.256
-8.15%
$ 256.1 million $ 20.06 million
Mar 9, 2021 $ 0.279
-1.24%
$ 279 million $ 29.8 million
Mar 8, 2021 $ 0.282
+10.18%
$ 282.45 million $ 38.12 million
Mar 7, 2021 $ 0.257
+10.31%
$ 256.51 million $ 9.54 million
Mar 6, 2021 $ 0.233
-1.43%
$ 232.51 million $ 15.33 million
Mar 5, 2021 $ 0.237
+6.12%
$ 236.66 million $ 31.21 million
Mar 4, 2021 $ 0.223
+6.46%
$ 222.98 million $ 43.8 million
Mar 3, 2021 $ 0.21
+7.23%
$ 209.54 million $ 26.83 million
Mar 2, 2021 $ 0.195
-1.47%
$ 194.74 million $ 14.88 million
Mar 1, 2021 $ 0.198
+15.24%
$ 197.69 million $ 20.67 million
Feb 28, 2021 $ 0.171
-10.77%
$ 171.5 million $ 18.27 million
Feb 27, 2021 $ 0.192
-4.05%
$ 192.34 million $ 33.9 million
Feb 26, 2021 $ 0.2
-5.56%
$ 200.27 million $ 120.9 million
Feb 25, 2021 $ 0.213
+25.34%
$ 212.54 million $ 59.41 million
Feb 24, 2021 $ 0.17
+10.10%
$ 169.56 million $ 20.89 million
Feb 23, 2021 $ 0.154
-20.98%
$ 154 million $ 24 million
Feb 22, 2021 $ 0.195
-15.08%
$ 194.95 million $ 27.96 million
Feb 21, 2021 $ 0.23
+13.10%
$ 229.84 million $ 48.39 million
Feb 20, 2021 $ 0.203
-4.29%
$ 202.52 million $ 23.45 million
Feb 19, 2021 $ 0.212
-4.28%
$ 211.78 million $ 22.17 million
Feb 18, 2021 $ 0.221
-3.86%
$ 221.11 million $ 22.36 million
Feb 17, 2021 $ 0.229
+1.13%
$ 229.14 million $ 44.12 million
Feb 16, 2021 $ 0.227
+3.52%
$ 226.69 million $ 60.6 million
Feb 15, 2021 $ 0.219
+1.89%
$ 218.94 million $ 132.62 million
Feb 14, 2021 $ 0.214
-14.64%
$ 214.42 million $ 87.98 million
Feb 13, 2021 $ 0.251
-11.95%
$ 251.36 million $ 112.26 million
Feb 12, 2021 $ 0.285
-11.77%
$ 285.01 million $ 240.59 million
Feb 11, 2021 $ 0.32
+30.35%
$ 320.43 million $ 1.31 billion
Feb 10, 2021 $ 0.245
+146.26%
$ 245.06 million $ 995.63 million
Feb 9, 2021 $ 0.0994
+15.60%
$ 99.37 million $ 11.48 million
Feb 8, 2021 $ 0.0859
+7.91%
$ 85.87 million $ 7.75 million
Feb 7, 2021 $ 0.0796
-2.89%
$ 79.6 million $ 8 million
Feb 6, 2021 $ 0.082
-4.83%
$ 81.96 million $ 8.34 million
Feb 5, 2021 $ 0.0861
+13.33%
$ 86.14 million $ 10.16 million
Feb 4, 2021 $ 0.076
-1.32%
$ 76.02 million $ 8.48 million
Feb 3, 2021 $ 0.077
+11.42%
$ 76.99 million $ 9.82 million
Feb 2, 2021 $ 0.0691
+0.50%
$ 69.07 million $ 5.11 million