Cartesi Historical Data

CTSI Page 41
Download
Date Close Price change Market cap Trading volume
Oct 22, 2020 $ 0.0357
+11.27%
$ 35.66 million $ 1.87 million
Oct 21, 2020 $ 0.0321
+2.52%
$ 32.05 million $ 1.38 million
Oct 20, 2020 $ 0.0313
-8.03%
$ 31.26 million $ 1.37 million
Oct 19, 2020 $ 0.034
-2.66%
$ 33.99 million $ 989,071
Oct 18, 2020 $ 0.0349
+2.97%
$ 34.92 million $ 800,855
Oct 17, 2020 $ 0.0339
+1.29%
$ 33.91 million $ 684,460
Oct 16, 2020 $ 0.0335
-6.44%
$ 33.48 million $ 967,889
Oct 15, 2020 $ 0.0358
-4.10%
$ 35.79 million $ 818,939
Oct 14, 2020 $ 0.0373
-6.11%
$ 37.3 million $ 1.5 million
Oct 13, 2020 $ 0.0397
-2.92%
$ 39.71 million $ 1.24 million
Oct 12, 2020 $ 0.0409
+5.65%
$ 40.92 million $ 2.37 million
Oct 11, 2020 $ 0.0388
+5.88%
$ 38.77 million $ 1.1 million
Oct 10, 2020 $ 0.0366
-1.63%
$ 36.6 million $ 808,999
Oct 9, 2020 $ 0.0372
+6.18%
$ 37.21 million $ 1.27 million
Oct 8, 2020 $ 0.035
+4.50%
$ 35.01 million $ 1.04 million
Oct 7, 2020 $ 0.0335
+0.95%
$ 33.5 million $ 825,235
Oct 6, 2020 $ 0.0332
-16.20%
$ 33.19 million $ 1.61 million
Oct 5, 2020 $ 0.0396
-0.31%
$ 39.6 million $ 779,679
Oct 4, 2020 $ 0.0397
+0.39%
$ 39.71 million $ 1.01 million
Oct 3, 2020 $ 0.0396
-1.78%
$ 39.58 million $ 1.02 million
Oct 2, 2020 $ 0.0403
-9.67%
$ 40.29 million $ 3.34 million
Oct 1, 2020 $ 0.0446
-9.18%
$ 44.58 million $ 21.88 million
Sep 30, 2020 $ 0.0491
-4.91%
$ 49.1 million $ 1.08 million
Sep 29, 2020 $ 0.0516
+1.08%
$ 51.63 million $ 2.07 million
Sep 28, 2020 $ 0.0511
+0.81%
$ 51.1 million $ 1.48 million
Sep 27, 2020 $ 0.0507
-0.27%
$ 50.68 million $ 2.49 million
Sep 26, 2020 $ 0.0509
+14.81%
$ 50.85 million $ 4 million
Sep 25, 2020 $ 0.0443
+1.55%
$ 44.3 million $ 1.03 million
Sep 24, 2020 $ 0.0436
+8.16%
$ 43.61 million $ 1.34 million
Sep 23, 2020 $ 0.0403
-5.32%
$ 40.33 million $ 1.48 million
Sep 22, 2020 $ 0.0426
+4.14%
$ 42.59 million $ 1.89 million
Sep 21, 2020 $ 0.0409
-10.05%
$ 40.94 million $ 1.7 million
Sep 20, 2020 $ 0.0455
-7.65%
$ 45.51 million $ 1.07 million
Sep 19, 2020 $ 0.0493
+2.98%
$ 49.28 million $ 1.43 million
Sep 18, 2020 $ 0.0478
-8.09%
$ 47.8 million $ 2.02 million
Sep 17, 2020 $ 0.052
+10.44%
$ 52.01 million $ 3.16 million
Sep 16, 2020 $ 0.0471
+2.00%
$ 47.12 million $ 1.54 million
Sep 15, 2020 $ 0.0462
-11.42%
$ 46.2 million $ 1.7 million
Sep 14, 2020 $ 0.0521
+1.93%
$ 52.14 million $ 2.56 million
Sep 13, 2020 $ 0.0511
-8.74%
$ 51.14 million $ 3.29 million
Sep 12, 2020 $ 0.056
-0.34%
$ 56.04 million $ 7.05 million
Sep 11, 2020 $ 0.0562
+4.49%
$ 56.22 million $ 2.18 million
Sep 10, 2020 $ 0.0538
+2.24%
$ 53.78 million $ 4.16 million
Sep 9, 2020 $ 0.0526
+9.70%
$ 52.6 million $ 3.7 million
Sep 8, 2020 $ 0.048
+2.13%
$ 47.95 million $ 3.88 million
Sep 7, 2020 $ 0.0469
-2.68%
$ 46.91 million $ 3.12 million
Sep 6, 2020 $ 0.0482
+11.63%
$ 48.21 million $ 3.25 million
Sep 5, 2020 $ 0.0431
-22.99%
$ 43.13 million $ 6.17 million
Sep 4, 2020 $ 0.056
+6.25%
$ 56.03 million $ 5.31 million
Sep 3, 2020 $ 0.0527
-27.94%
$ 52.73 million $ 8.81 million