Cartesi Historical Data

CTSI Page 40
Download
Date Close Price change Market cap Trading volume
May 6, 2021 $0.831
-12.53%
$830.91 million $125.15 million
May 5, 2021 $0.95
-4.12%
$949.68 million $163.68 million
May 4, 2021 $0.991
+32.73%
$990.85 million $267.86 million
May 3, 2021 $0.747
+1.00%
$746.65 million $30.39 million
May 2, 2021 $0.739
+11.63%
$739.16 million $37.63 million
May 1, 2021 $0.662
+3.67%
$662.14 million $18.94 million
Apr 30, 2021 $0.639
+5.10%
$638.73 million $47.76 million
Apr 29, 2021 $0.608
+0.36%
$607.75 million $19.84 million
Apr 28, 2021 $0.606
-5.63%
$605.5 million $44.4 million
Apr 27, 2021 $0.642
-0.26%
$641.5 million $77.42 million
Apr 26, 2021 $0.643
+52.84%
$643.14 million $63.05 million
Apr 25, 2021 $0.421
-5.39%
$420.78 million $19.61 million
Apr 24, 2021 $0.445
-8.48%
$444.73 million $24.13 million
Apr 23, 2021 $0.486
-8.98%
$485.88 million $22.74 million
Apr 22, 2021 $0.534
-10.10%
$533.84 million $23.04 million
Apr 21, 2021 $0.594
-4.70%
$593.85 million $35.69 million
Apr 20, 2021 $0.623
-5.84%
$622.98 million $133.47 million
Apr 19, 2021 $0.662
+23.90%
$661.59 million $111.71 million
Apr 18, 2021 $0.534
-13.35%
$533.8 million $20.53 million
Apr 17, 2021 $0.616
+0.64%
$616.05 million $16.72 million
Apr 16, 2021 $0.612
-7.74%
$612.19 million $20.96 million
Apr 15, 2021 $0.664
+2.96%
$663.52 million $60.38 million
Apr 14, 2021 $0.644
+13.72%
$644.01 million $35.63 million
Apr 13, 2021 $0.566
-5.39%
$566.33 million $18.81 million
Apr 12, 2021 $0.599
-12.01%
$598.65 million $24.85 million
Apr 11, 2021 $0.68
-0.24%
$680.39 million $47.05 million
Apr 10, 2021 $0.682
+13.44%
$682.01 million $85.05 million
Apr 9, 2021 $0.601
+4.02%
$601.25 million $24.36 million
Apr 8, 2021 $0.578
+3.20%
$577.86 million $49.27 million
Apr 7, 2021 $0.56
+6.14%
$559.97 million $40.51 million
Apr 6, 2021 $0.528
-10.06%
$527.57 million $69.27 million
Apr 5, 2021 $0.587
-9.87%
$586.6 million $232.49 million
Apr 4, 2021 $0.651
+73.18%
$650.85 million $377 million
Apr 3, 2021 $0.376
-1.65%
$375.83 million $18.12 million
Apr 2, 2021 $0.382
-5.49%
$382.14 million $13.08 million
Apr 1, 2021 $0.404
+4.90%
$404.32 million $19.01 million
Mar 30, 2021 $0.4
-4.55%
$399.9 million $11.88 million
Mar 29, 2021 $0.419
-4.44%
$418.96 million $21.52 million
Mar 28, 2021 $0.438
+15.24%
$438.43 million $26.82 million
Mar 27, 2021 $0.38
+10.31%
$380.45 million $22.89 million
Mar 26, 2021 $0.345
+2.33%
$344.9 million $20.65 million
Mar 25, 2021 $0.337
+4.04%
$337.05 million $27.06 million
Mar 24, 2021 $0.324
-9.42%
$324.07 million $83.64 million
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