Cartesi Historical Data

CTSI Page 39
Download
Date Close Price change Market cap Trading volume
Jun 26, 2021 $0.414
+17.15%
$413.62 million $34.06 million
Jun 25, 2021 $0.353
-8.80%
$353.32 million $13.3 million
Jun 24, 2021 $0.387
+2.60%
$387.27 million $11.26 million
Jun 23, 2021 $0.377
+6.99%
$377.49 million $17.13 million
Jun 22, 2021 $0.353
-11.22%
$352.82 million $31.38 million
Jun 21, 2021 $0.397
-21.68%
$396.5 million $27.61 million
Jun 20, 2021 $0.506
-0.47%
$506.14 million $22.07 million
Jun 19, 2021 $0.509
-5.28%
$509.26 million $16.34 million
Jun 18, 2021 $0.538
-3.93%
$537.5 million $68.97 million
Jun 17, 2021 $0.56
-1.06%
$560.29 million $48.24 million
Jun 16, 2021 $0.566
-4.16%
$566.15 million $27.33 million
Jun 15, 2021 $0.591
-0.60%
$591.15 million $25.97 million
Jun 14, 2021 $0.595
+0.64%
$594.73 million $18.84 million
Jun 13, 2021 $0.591
+7.51%
$590.84 million $23.28 million
Jun 12, 2021 $0.55
-4.31%
$550.01 million $35.61 million
Jun 11, 2021 $0.575
-9.99%
$574.71 million $36.02 million
Jun 10, 2021 $0.639
+2.45%
$639.19 million $93.9 million
Jun 9, 2021 $0.624
+2.95%
$623.97 million $30.97 million
Jun 8, 2021 $0.606
-6.80%
$605.93 million $46.48 million
Jun 7, 2021 $0.654
-5.82%
$653.68 million $31.97 million
Jun 6, 2021 $0.694
+3.29%
$693.64 million $17.64 million
Jun 5, 2021 $0.671
-5.15%
$671.09 million $47.42 million
Jun 4, 2021 $0.708
-14.97%
$707.82 million $68.12 million
Jun 3, 2021 $0.834
+17.10%
$833.97 million $47.88 million
Jun 2, 2021 $0.713
+4.34%
$713.02 million $43.24 million
Jun 1, 2021 $0.683
-4.50%
$683.27 million $28.37 million
May 30, 2021 $0.642
+4.67%
$641.96 million $28.1 million
May 29, 2021 $0.613
-10.49%
$612.94 million $25.41 million
May 28, 2021 $0.685
-12.08%
$684.5 million $34.86 million
May 27, 2021 $0.782
-9.70%
$782.27 million $19.71 million
May 26, 2021 $0.866
+25.02%
$866.3 million $63.1 million
May 25, 2021 $0.693
-5.50%
$692.97 million $36.38 million
May 24, 2021 $0.733
+30.73%
$733.37 million $49.08 million
May 23, 2021 $0.561
-19.39%
$561.2 million $42.66 million
May 22, 2021 $0.696
-10.73%
$696.12 million $34.57 million
May 21, 2021 $0.78
-15.93%
$779.94 million $69.96 million
May 20, 2021 $0.927
+27.25%
$927.48 million $100.84 million
May 19, 2021 $0.729
-33.53%
$729.33 million $116.22 million
May 18, 2021 $1.1
-1.58%
$1.1 billion $95.21 million
May 17, 2021 $1.12
-3.38%
$1.12 billion $211.67 million
May 16, 2021 $1.15
+12.91%
$1.15 billion $136.52 million
May 15, 2021 $1.02
-9.21%
$1.02 billion $102.67 million
May 14, 2021 $1.13
+27.44%
$1.13 billion $331.96 million
May 13, 2021 $0.884
-6.46%
$883.52 million $84.55 million
May 12, 2021 $0.948
-17.66%
$947.98 million $46.57 million
May 11, 2021 $1.15
-0.65%
$1.15 billion $76.23 million
May 10, 2021 $1.16
-20.50%
$1.16 billion $143.04 million
May 9, 2021 $1.46
-16.57%
$1.46 billion $398.89 million
May 8, 2021 $1.75
+77.71%
$1.75 billion $684.46 million
May 7, 2021 $0.983
+18.38%
$983.4 million $115.06 million