Cartesi Historical Data

CTSI Page 4
Download
Date Close Price change Market cap Trading volume
Oct 16 $0.13
+0.76%
$130.35 million $37.37 million
Oct 9 $0.132
+1.42%
$129.36 million $45.55 million
Oct 2 $0.13
-4.56%
$130.38 million $64.4 million
Sep 25 $0.137
+10.17%
$136.61 million $35.52 million
Sep 18 $0.127
+0.22%
$123.98 million $35.68 million
Sep 11 $0.131
+6.21%
$126.5 million $56.96 million
Sep 4 $0.128
+5.56%
$122.92 million $92.77 million
Aug 28 $0.122
-0.18%
$121.66 million $50.89 million
Aug 21 $0.12
-2.41%
$121.88 million $30.44 million
Aug 14 $0.122
-19.62%
$123.36 million $58.31 million
Aug 7 $0.15
+4.05%
$152.42 million $41.13 million
Jul 31 $0.145
-0.06%
$144.52 million $78.66 million
Jul 24 $0.145
-4.69%
$144.62 million $79.55 million
Jul 17 $0.152
-2.33%
$151.73 million $58.71 million
Jul 10 $0.156
+3.63%
$155.67 million $230.07 million
Jul 3 $0.15
-2.75%
$150.22 million $61.37 million
Jun 26 $0.154
+0.41%
$154.47 million $74.35 million
Jun 19 $0.149
+17.45%
$153.94 million $75.81 million
Jun 12 $0.129
+2.78%
$126.91 million $84.22 million
Jun 5 $0.125
-31.79%
$125.24 million $96.89 million
May 29 $0.184
+3.39%
$183.62 million $181.92 million
May 22 $0.176
-4.96%
$177.59 million $72.42 million
May 15 $0.191
+9.57%
$185.08 million $267.51 million
May 8 $0.169
-13.14%
$174.14 million $143.65 million
May 1 $0.195
-17.31%
$194.59 million $333.25 million
Apr 24 $0.224
-6.02%
$235.39 million $353.94 million
Apr 17 $0.266
+3.63%
$238.34 million $1.31 billion
Apr 10 $0.178
+18.25%
$256.88 million $119.18 million
Apr 3 $0.151
+7.57%
$150.94 million $67.25 million
Mar 27 $0.14
-2.91%
$140.3 million $58.47 million
Mar 20 $0.147
-4.36%
$144.5 million $115.03 million
Mar 13 $0.15
+14.59%
$154.02 million $530.3 million
Mar 6 $0.118
-18.05%
$130.67 million $51.33 million
Feb 27 $0.144
-14.09%
$144.38 million $73.9 million
Feb 20 $0.168
-1.68%
$168.05 million $148.98 million
Feb 13 $0.171
+11.26%
$170.97 million $83.02 million
Feb 6 $0.154
-3.47%
$153.67 million $196.3 million
Jan 30 $0.159
+2.46%
$159.2 million $79.55 million
Jan 23 $0.152
+7.44%
$155.39 million $86.6 million
Jan 16 $0.142
+9.04%
$141.53 million $146.66 million
Jan 9 $0.13
+18.16%
$129.8 million $62.71 million
Jan 2 $0.11
+4.49%
$109.86 million $23.08 million
Dec 26 $0.105
+2.92%
$105.14 million $24.49 million
Dec 19 $0.102
-1.55%
$102.15 million $27.11 million
Dec 12 $0.104
-15.16%
$103.76 million $48.81 million
Dec 5 $0.123
+10.84%
$122.31 million $223.68 million
Nov 28 $0.111
+3.05%
$110.55 million $44.45 million
Nov 21 $0.107
+5.54%
$107.28 million $37.4 million
Nov 14 $0.104
+0.40%
$101.54 million $35.72 million
Nov 7 $0.104
-28.31%
$103.59 million $135.2 million