Cartesi Historical Data

CTSI Page 43
Download
Date Close Price change Market cap Trading volume
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
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