Cartesi Historical Data

CTSI Page 43
Download
Date Close Price change Market cap Trading volume
Jul 14, 2020 $ 0.0474
+7.85%
$ 47.4 million $ 3.91 million
Jul 13, 2020 $ 0.044
-5.91%
$ 43.96 million $ 3.56 million
Jul 12, 2020 $ 0.0467
-11.41%
$ 46.71 million $ 3.38 million
Jul 11, 2020 $ 0.0527
+5.91%
$ 52.72 million $ 7.59 million
Jul 10, 2020 $ 0.0498
+16.43%
$ 49.77 million $ 17.97 million
Jul 9, 2020 $ 0.0427
+3.79%
$ 42.74 million $ 5.04 million
Jul 8, 2020 $ 0.0412
+2.42%
$ 41.18 million $ 4.21 million
Jul 7, 2020 $ 0.0402
+5.67%
$ 40.2 million $ 5.3 million
Jul 6, 2020 $ 0.0381
+8.99%
$ 38.05 million $ 5.83 million
Jul 5, 2020 $ 0.0349
-2.99%
$ 34.9 million $ 1.5 million
Jul 4, 2020 $ 0.036
+0.20%
$ 35.97 million $ 1.3 million
Jul 3, 2020 $ 0.0359
+0.37%
$ 35.89 million $ 1.86 million
Jul 2, 2020 $ 0.0358
+0.31%
$ 35.77 million $ 3.98 million
Jul 1, 2020 $ 0.0356
+0.07%
$ 35.65 million $ 4.74 million
Jun 30, 2020 $ 0.0356
+4.61%
$ 35.65 million $ 6.44 million
Jun 29, 2020 $ 0.0341
+0.26%
$ 34.08 million $ 2.05 million
Jun 28, 2020 $ 0.034
+2.54%
$ 33.97 million $ 3.11 million
Jun 27, 2020 $ 0.0331
-12.03%
$ 33.12 million $ 4.32 million
Jun 26, 2020 $ 0.0376
-4.03%
$ 37.64 million $ 4.1 million
Jun 25, 2020 $ 0.0392
+7.97%
$ 39.23 million $ 4.7 million
Jun 24, 2020 $ 0.0363
-5.03%
$ 36.35 million $ 3.92 million
Jun 23, 2020 $ 0.0383
-2.01%
$ 38.27 million $ 7.7 million
Jun 22, 2020 $ 0.039
+10.43%
$ 39.05 million $ 5.05 million
Jun 21, 2020 $ 0.0354
-3.08%
$ 35.37 million $ 2.07 million
Jun 20, 2020 $ 0.0365
-2.62%
$ 36.5 million $ 3.85 million
Jun 19, 2020 $ 0.0375
-1.66%
$ 37.5 million $ 5.18 million
Jun 18, 2020 $ 0.0381
+6.75%
$ 38.15 million $ 5.18 million
Jun 17, 2020 $ 0.0357
-4.93%
$ 35.73 million $ 3.88 million
Jun 16, 2020 $ 0.0376
+1.30%
$ 37.59 million $ 4.64 million
Jun 15, 2020 $ 0.0371
-9.06%
$ 37.11 million $ 11.72 million
Jun 14, 2020 $ 0.0408
+0.30%
$ 40.83 million $ 14.53 million
Jun 13, 2020 $ 0.0407
+1.27%
$ 40.7 million $ 8.34 million
Jun 12, 2020 $ 0.0402
+10.44%
$ 40.18 million $ 25 million
Jun 11, 2020 $ 0.0364
+7.13%
$ 36.38 million $ 8.33 million
Jun 10, 2020 $ 0.034
+3.28%
$ 33.96 million $ 5.07 million
Jun 9, 2020 $ 0.0329
-0.33%
$ 32.88 million $ 3.8 million
Jun 8, 2020 $ 0.033
-2.24%
$ 32.99 million $ 4.18 million
Jun 7, 2020 $ 0.0337
-5.45%
$ 33.74 million $ 3.24 million
Jun 6, 2020 $ 0.0357
+3.70%
$ 35.69 million $ 5.31 million
Jun 5, 2020 $ 0.0344
+6.88%
$ 34.42 million $ 3.4 million
Jun 4, 2020 $ 0.0322
+0.20%
$ 32.21 million $ 1.58 million
Jun 3, 2020 $ 0.0321
-0.28%
$ 32.14 million $ 2.22 million
Jun 2, 2020 $ 0.0322
-2.33%
$ 32.23 million $ 2.06 million
Jun 1, 2020 $ 0.033
+2.33%
$ 33.01 million $ 2.12 million
May 31, 2020 $ 0.0323
-6.40%
$ 32.26 million $ 2.46 million
May 30, 2020 $ 0.0345
-4.27%
$ 34.46 million $ 5.88 million
May 29, 2020 $ 0.036
+15.10%
$ 36.01 million $ 9.12 million
May 28, 2020 $ 0.0313
-0.13%
$ 31.28 million $ 2.47 million
May 27, 2020 $ 0.0313
-4.40%
$ 31.31 million $ 3.5 million
May 26, 2020 $ 0.0327
-2.63%
$ 32.75 million $ 6.16 million