Cartesi Historical Data

CTSI Page 38
Download
Date Close Price change Market cap Trading volume
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
Jun 27, 2021 $0.491
+18.70%
$490.8 million $162.61 million