Cartesi Historical Data

CTSI Page 39
Download
Date Close Price change Market cap Trading volume
Feb 1, 2021 $ 0.0687
-1.79%
$ 68.72 million $ 5.49 million
Jan 30, 2021 $ 0.0664
+9.23%
$ 66.45 million $ 8.38 million
Jan 29, 2021 $ 0.0608
+0.46%
$ 60.82 million $ 8.83 million
Jan 28, 2021 $ 0.0606
-3.82%
$ 60.64 million $ 11.84 million
Jan 27, 2021 $ 0.0629
+9.59%
$ 62.9 million $ 8.04 million
Jan 26, 2021 $ 0.0574
-2.80%
$ 57.42 million $ 3.08 million
Jan 24, 2021 $ 0.0596
+1.33%
$ 59.58 million $ 4.89 million
Jan 23, 2021 $ 0.0586
+11.16%
$ 58.63 million $ 5.03 million
Jan 22, 2021 $ 0.0527
+4.08%
$ 52.68 million $ 7.19 million
Jan 21, 2021 $ 0.0508
-4.36%
$ 50.78 million $ 10.31 million
Jan 20, 2021 $ 0.0531
+0.53%
$ 53.12 million $ 3.14 million
Jan 19, 2021 $ 0.0529
-5.71%
$ 52.87 million $ 3.47 million
Jan 18, 2021 $ 0.0561
+2.62%
$ 56.09 million $ 3.21 million
Jan 17, 2021 $ 0.0546
+3.99%
$ 54.64 million $ 3.47 million
Jan 16, 2021 $ 0.0526
+9.27%
$ 52.56 million $ 3.86 million
Jan 15, 2021 $ 0.0481
-0.73%
$ 48.11 million $ 3 million
Jan 14, 2021 $ 0.0484
-3.34%
$ 48.42 million $ 2.3 million
Jan 13, 2021 $ 0.0501
+12.25%
$ 50.09 million $ 2.94 million
Jan 12, 2021 $ 0.0446
-6.24%
$ 44.63 million $ 2.39 million
Jan 11, 2021 $ 0.0476
-12.04%
$ 47.62 million $ 4.98 million
Jan 10, 2021 $ 0.0542
+4.00%
$ 54.15 million $ 9.81 million
Jan 9, 2021 $ 0.0521
+10.51%
$ 52.08 million $ 5.13 million
Jan 8, 2021 $ 0.0471
-0.32%
$ 47.14 million $ 3.15 million
Jan 7, 2021 $ 0.0473
+2.21%
$ 47.29 million $ 6.67 million
Jan 6, 2021 $ 0.0463
+3.49%
$ 46.25 million $ 3.2 million
Jan 5, 2021 $ 0.0447
-0.04%
$ 44.69 million $ 2.31 million
Jan 4, 2021 $ 0.0459
+0.78%
$ 45.89 million $ 2.43 million
Jan 3, 2021 $ 0.0455
+8.02%
$ 45.5 million $ 2.4 million
Jan 2, 2021 $ 0.0421
+0.68%
$ 42.11 million $ 1.34 million
Jan 1, 2021 $ 0.0419
+3.33%
$ 41.86 million $ 1.63 million
Dec 31, 2020 $ 0.0405
-6.75%
$ 40.52 million $ 1.53 million
Dec 30, 2020 $ 0.0434
-2.50%
$ 43.43 million $ 2.04 million
Dec 29, 2020 $ 0.0459
+1.93%
$ 45.86 million $ 2.52 million
Dec 28, 2020 $ 0.0458
+0.00%
$ 45.83 million $ 2.95 million
Dec 27, 2020 $ 0.0436
+0.47%
$ 43.57 million $ 3.53 million
Dec 26, 2020 $ 0.0438
-4.21%
$ 43.76 million $ 2.7 million
Dec 25, 2020 $ 0.0479
-0.28%
$ 47.88 million $ 1.94 million
Dec 24, 2020 $ 0.0472
+13.53%
$ 47.2 million $ 2.4 million
Dec 23, 2020 $ 0.0442
-15.51%
$ 44.17 million $ 5.35 million
Dec 22, 2020 $ 0.052
+1.83%
$ 51.96 million $ 3.41 million
Dec 21, 2020 $ 0.052
-10.87%
$ 51.98 million $ 2.91 million
Dec 20, 2020 $ 0.0581
+2.94%
$ 58.09 million $ 6.41 million
Dec 19, 2020 $ 0.0569
+9.64%
$ 56.88 million $ 5.01 million
Dec 18, 2020 $ 0.0509
-1.10%
$ 50.86 million $ 3.65 million
Dec 17, 2020 $ 0.0513
-0.96%
$ 51.29 million $ 5.53 million
Dec 16, 2020 $ 0.0524
+10.87%
$ 52.37 million $ 3.39 million
Dec 15, 2020 $ 0.0493
+0.58%
$ 49.33 million $ 2.07 million
Dec 14, 2020 $ 0.051
+3.69%
$ 50.96 million $ 2.41 million
Dec 13, 2020 $ 0.0498
-2.03%
$ 49.82 million $ 3.17 million
Dec 12, 2020 $ 0.0503
+8.16%
$ 50.35 million $ 3.75 million