Cartesi Historical Data

CTSI Page 44
Download
Date Close Price change Market cap Trading volume
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
Sep 2, 2020 $0.0732
-9.99%
$73.2 million $11.61 million
Sep 1, 2020 $0.0813
-3.56%
$81.34 million $9.6 million
Aug 31, 2020 $0.0844
-5.07%
$84.38 million $10.03 million
Aug 30, 2020 $0.0888
+8.71%
$88.84 million $6.14 million
Aug 29, 2020 $0.0818
-0.96%
$81.75 million $4.28 million
Aug 28, 2020 $0.0825
+6.21%
$82.54 million $5.01 million
Aug 27, 2020 $0.0777
-6.56%
$77.72 million $5.52 million