Cartesi Historical Data

CTSI Page 41
Download
Date Close Price change Market cap Trading volume
Mar 16, 2021 $0.344
+24.24%
$343.94 million $151.73 million
Mar 15, 2021 $0.277
-3.13%
$276.77 million $26.4 million
Mar 14, 2021 $0.286
+4.74%
$286.23 million $48.13 million
Mar 13, 2021 $0.273
+18.67%
$273.29 million $40.77 million
Mar 12, 2021 $0.23
-11.68%
$230.18 million $27.58 million
Mar 11, 2021 $0.26
+1.79%
$260.46 million $16.45 million
Mar 10, 2021 $0.256
-8.15%
$256.1 million $20.06 million
Mar 9, 2021 $0.279
-1.24%
$279 million $29.8 million
Mar 8, 2021 $0.282
+10.18%
$282.45 million $38.12 million
Mar 7, 2021 $0.257
+10.31%
$256.51 million $9.54 million
Mar 6, 2021 $0.233
-1.43%
$232.51 million $15.33 million
Mar 5, 2021 $0.237
+6.12%
$236.66 million $31.21 million
Mar 4, 2021 $0.223
+6.46%
$222.98 million $43.8 million
Mar 3, 2021 $0.21
+7.23%
$209.54 million $26.83 million
Mar 2, 2021 $0.195
-1.47%
$194.74 million $14.88 million
Mar 1, 2021 $0.198
+15.24%
$197.69 million $20.67 million
Feb 28, 2021 $0.171
-10.77%
$171.5 million $18.27 million
Feb 27, 2021 $0.192
-4.05%
$192.34 million $33.9 million
Feb 26, 2021 $0.2
-5.56%
$200.27 million $120.9 million
Feb 25, 2021 $0.213
+25.34%
$212.54 million $59.41 million
Feb 24, 2021 $0.17
+10.10%
$169.56 million $20.89 million
Feb 23, 2021 $0.154
-20.98%
$154 million $24 million
Feb 22, 2021 $0.195
-15.08%
$194.95 million $27.96 million
Feb 21, 2021 $0.23
+13.10%
$229.84 million $48.39 million
Feb 20, 2021 $0.203
-4.29%
$202.52 million $23.45 million
Feb 19, 2021 $0.212
-4.28%
$211.78 million $22.17 million
Feb 18, 2021 $0.221
-3.86%
$221.11 million $22.36 million
Feb 17, 2021 $0.229
+1.13%
$229.14 million $44.12 million
Feb 16, 2021 $0.227
+3.52%
$226.69 million $60.6 million
Feb 15, 2021 $0.219
+1.89%
$218.94 million $132.62 million
Feb 14, 2021 $0.214
-14.64%
$214.42 million $87.98 million
Feb 13, 2021 $0.251
-11.95%
$251.36 million $112.26 million
Feb 12, 2021 $0.285
-11.77%
$285.01 million $240.59 million
Feb 11, 2021 $0.32
+30.35%
$320.43 million $1.31 billion
Feb 10, 2021 $0.245
+146.26%
$245.06 million $995.63 million
Feb 9, 2021 $0.0994
+15.60%
$99.37 million $11.48 million
Feb 8, 2021 $0.0859
+7.91%
$85.87 million $7.75 million
Feb 7, 2021 $0.0796
-2.89%
$79.6 million $8 million
Feb 6, 2021 $0.082
-4.83%
$81.96 million $8.34 million
Feb 5, 2021 $0.0861
+13.33%
$86.14 million $10.16 million
Feb 4, 2021 $0.076
-1.32%
$76.02 million $8.48 million
Feb 3, 2021 $0.077
+11.42%
$76.99 million $9.82 million
Feb 2, 2021 $0.0691
+0.50%
$69.07 million $5.11 million
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