Cartesi Historical Data

CTSI Page 42
Download
Date Close Price change Market cap Trading volume
Jan 23, 2021 $0.0586
+11.16%
$58.63 million $5.03 million
Jan 22, 2021 $0.0527
+4.08%
$52.68 million $7.19 million
Jan 21, 2021 $0.0508
-4.36%
$50.78 million $10.31 million
Jan 20, 2021 $0.0531
+0.53%
$53.12 million $3.14 million
Jan 19, 2021 $0.0529
-5.71%
$52.87 million $3.47 million
Jan 18, 2021 $0.0561
+2.62%
$56.09 million $3.21 million
Jan 17, 2021 $0.0546
+3.99%
$54.64 million $3.47 million
Jan 16, 2021 $0.0526
+9.27%
$52.56 million $3.86 million
Jan 15, 2021 $0.0481
-0.73%
$48.11 million $3 million
Jan 14, 2021 $0.0484
-3.34%
$48.42 million $2.3 million
Jan 13, 2021 $0.0501
+12.25%
$50.09 million $2.94 million
Jan 12, 2021 $0.0446
-6.24%
$44.63 million $2.39 million
Jan 11, 2021 $0.0476
-12.04%
$47.62 million $4.98 million
Jan 10, 2021 $0.0542
+4.00%
$54.15 million $9.81 million
Jan 9, 2021 $0.0521
+10.51%
$52.08 million $5.13 million
Jan 8, 2021 $0.0471
-0.32%
$47.14 million $3.15 million
Jan 7, 2021 $0.0473
+2.21%
$47.29 million $6.67 million
Jan 6, 2021 $0.0463
+3.49%
$46.25 million $3.2 million
Jan 5, 2021 $0.0447
-0.04%
$44.69 million $2.31 million
Jan 4, 2021 $0.0459
+0.78%
$45.89 million $2.43 million
Jan 3, 2021 $0.0455
+8.02%
$45.5 million $2.4 million
Jan 2, 2021 $0.0421
+0.68%
$42.11 million $1.34 million
Jan 1, 2021 $0.0419
+3.33%
$41.86 million $1.63 million
Dec 31, 2020 $0.0405
-6.75%
$40.52 million $1.53 million
Dec 30, 2020 $0.0434
-2.50%
$43.43 million $2.04 million
Dec 29, 2020 $0.0459
+1.93%
$45.86 million $2.52 million
Dec 28, 2020 $0.0458
+0.00%
$45.83 million $2.95 million
Dec 27, 2020 $0.0436
+0.47%
$43.57 million $3.53 million
Dec 26, 2020 $0.0438
-4.21%
$43.76 million $2.7 million
Dec 25, 2020 $0.0479
-0.28%
$47.88 million $1.94 million
Dec 24, 2020 $0.0472
+13.53%
$47.2 million $2.4 million
Dec 23, 2020 $0.0442
-15.51%
$44.17 million $5.35 million
Dec 22, 2020 $0.052
+1.83%
$51.96 million $3.41 million
Dec 21, 2020 $0.052
-10.87%
$51.98 million $2.91 million
Dec 20, 2020 $0.0581
+2.94%
$58.09 million $6.41 million
Dec 19, 2020 $0.0569
+9.64%
$56.88 million $5.01 million
Dec 18, 2020 $0.0509
-1.10%
$50.86 million $3.65 million
Dec 17, 2020 $0.0513
-0.96%
$51.29 million $5.53 million
Dec 16, 2020 $0.0524
+10.87%
$52.37 million $3.39 million
Dec 15, 2020 $0.0493
+0.58%
$49.33 million $2.07 million
Dec 14, 2020 $0.051
+3.69%
$50.96 million $2.41 million
Dec 13, 2020 $0.0498
-2.03%
$49.82 million $3.17 million
Dec 12, 2020 $0.0503
+8.16%
$50.35 million $3.75 million
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