Cartesi Historical Data

CTSI Page 40
Download
Date Close Price change Market cap Trading volume
Dec 11, 2020 $ 0.0447
-5.51%
$ 44.72 million $ 3.69 million
Dec 10, 2020 $ 0.0505
-11.35%
$ 50.47 million $ 7.83 million
Dec 9, 2020 $ 0.0567
+28.09%
$ 56.73 million $ 21.42 million
Dec 8, 2020 $ 0.0451
+7.88%
$ 45.13 million $ 5.19 million
Dec 7, 2020 $ 0.0411
+3.76%
$ 41.1 million $ 2.33 million
Dec 6, 2020 $ 0.0396
-3.60%
$ 39.62 million $ 2.69 million
Dec 5, 2020 $ 0.0409
+2.88%
$ 40.88 million $ 958,543
Dec 4, 2020 $ 0.0394
-6.87%
$ 39.45 million $ 2.08 million
Dec 3, 2020 $ 0.0423
-0.70%
$ 42.3 million $ 2.75 million
Dec 2, 2020 $ 0.0426
+2.58%
$ 42.61 million $ 1.75 million
Dec 1, 2020 $ 0.0412
-5.77%
$ 41.16 million $ 3.21 million
Nov 30, 2020 $ 0.0409
-0.72%
$ 40.85 million $ 1.55 million
Nov 29, 2020 $ 0.0411
-4.93%
$ 41.14 million $ 1.52 million
Nov 28, 2020 $ 0.0433
+2.88%
$ 43.27 million $ 1.6 million
Nov 27, 2020 $ 0.042
+0.18%
$ 42.03 million $ 2.3 million
Nov 26, 2020 $ 0.0419
-16.39%
$ 41.94 million $ 5.12 million
Nov 25, 2020 $ 0.0502
+6.99%
$ 50.19 million $ 5.76 million
Nov 24, 2020 $ 0.0469
+5.23%
$ 46.91 million $ 5.08 million
Nov 23, 2020 $ 0.0446
+9.88%
$ 44.57 million $ 4.02 million
Nov 22, 2020 $ 0.0406
-3.48%
$ 40.57 million $ 2.14 million
Nov 21, 2020 $ 0.042
+4.29%
$ 42.04 million $ 2 million
Nov 20, 2020 $ 0.0403
+5.64%
$ 40.3 million $ 2.42 million
Nov 19, 2020 $ 0.0381
-3.05%
$ 38.15 million $ 2.4 million
Nov 18, 2020 $ 0.0394
-5.26%
$ 39.36 million $ 3.93 million
Nov 17, 2020 $ 0.0416
+8.42%
$ 41.56 million $ 4.11 million
Nov 16, 2020 $ 0.0383
+3.44%
$ 38.33 million $ 1.74 million
Nov 15, 2020 $ 0.0371
-4.62%
$ 37.05 million $ 1.39 million
Nov 14, 2020 $ 0.0388
-3.28%
$ 38.85 million $ 991,661
Nov 13, 2020 $ 0.0402
+8.07%
$ 40.17 million $ 1.63 million
Nov 12, 2020 $ 0.0372
-4.83%
$ 37.17 million $ 2.86 million
Nov 11, 2020 $ 0.0391
+4.95%
$ 39.06 million $ 2.55 million
Nov 10, 2020 $ 0.0372
+9.59%
$ 37.21 million $ 3.58 million
Nov 9, 2020 $ 0.034
-0.60%
$ 33.97 million $ 2.42 million
Nov 8, 2020 $ 0.0342
+4.63%
$ 34.18 million $ 1.3 million
Nov 7, 2020 $ 0.0327
-3.58%
$ 32.67 million $ 2.45 million
Nov 6, 2020 $ 0.0339
+12.62%
$ 33.86 million $ 2.58 million
Nov 5, 2020 $ 0.0301
+1.22%
$ 30.06 million $ 1.81 million
Nov 4, 2020 $ 0.0297
+2.45%
$ 29.7 million $ 1.2 million
Nov 3, 2020 $ 0.029
-0.61%
$ 28.97 million $ 1.45 million
Nov 2, 2020 $ 0.0292
-4.22%
$ 29.16 million $ 798,632
Nov 1, 2020 $ 0.0304
+2.43%
$ 30.38 million $ 569,817
Oct 31, 2020 $ 0.0297
+1.44%
$ 29.65 million $ 1.25 million
Oct 30, 2020 $ 0.0292
+2.03%
$ 29.22 million $ 1.2 million
Oct 29, 2020 $ 0.0287
-5.77%
$ 28.66 million $ 1.15 million
Oct 28, 2020 $ 0.0304
-7.96%
$ 30.41 million $ 1.44 million
Oct 27, 2020 $ 0.0331
-2.81%
$ 33.06 million $ 1.22 million
Oct 26, 2020 $ 0.034
-3.88%
$ 34.03 million $ 939,605
Oct 25, 2020 $ 0.0354
-3.55%
$ 35.41 million $ 658,854
Oct 24, 2020 $ 0.0367
+3.71%
$ 36.7 million $ 714,857
Oct 23, 2020 $ 0.0354
-0.59%
$ 35.45 million $ 1.47 million