Cartesi Historical Data

CTSI Page 45
Download
Date Close Price change Market cap Trading volume
Aug 26, 2020 $0.0832
+6.32%
$83.18 million $8.02 million
Aug 25, 2020 $0.0783
-12.12%
$78.28 million $12.23 million
Aug 24, 2020 $0.0891
+9.92%
$89.13 million $9.04 million
Aug 23, 2020 $0.0811
-3.83%
$81.1 million $5.21 million
Aug 22, 2020 $0.0843
-1.97%
$84.33 million $7.16 million
Aug 21, 2020 $0.0861
-11.48%
$86.05 million $12.52 million
Aug 20, 2020 $0.0972
+7.61%
$97.22 million $15.3 million
Aug 19, 2020 $0.0903
-11.62%
$90.34 million $15.61 million
Aug 18, 2020 $0.102
-2.75%
$102.22 million $61.08 million
Aug 17, 2020 $0.105
+5.15%
$105.09 million $15.3 million
Aug 16, 2020 $0.0999
-2.08%
$99.91 million $11.1 million
Aug 15, 2020 $0.102
+9.00%
$101.99 million $19.25 million
Aug 14, 2020 $0.0935
+1.90%
$93.52 million $10.73 million
Aug 13, 2020 $0.0918
-10.65%
$91.76 million $12.91 million
Aug 12, 2020 $0.103
+9.96%
$102.73 million $15.02 million
Aug 11, 2020 $0.0934
-11.65%
$93.37 million $17.59 million
Aug 10, 2020 $0.106
+21.35%
$105.65 million $39.73 million
Aug 9, 2020 $0.0873
+5.00%
$87.32 million $18.16 million
Aug 8, 2020 $0.0829
+3.99%
$82.89 million $24.82 million
Aug 7, 2020 $0.0797
+11.18%
$79.72 million $18.06 million
Aug 6, 2020 $0.0717
+7.11%
$71.71 million $11.01 million
Aug 5, 2020 $0.0669
+12.10%
$66.94 million $9.71 million
Aug 4, 2020 $0.0597
+2.10%
$59.71 million $4.93 million
Aug 3, 2020 $0.0585
+4.38%
$58.52 million $7.45 million
Aug 2, 2020 $0.056
+3.46%
$56.04 million $12.53 million
Aug 1, 2020 $0.0541
+2.78%
$54.12 million $3.05 million
Jul 31, 2020 $0.0527
-3.29%
$52.66 million $3.01 million
Jul 30, 2020 $0.0542
+5.14%
$54.2 million $9.34 million
Jul 29, 2020 $0.0516
-2.30%
$51.55 million $3.73 million
Jul 28, 2020 $0.0528
+5.95%
$52.75 million $7.78 million
Jul 27, 2020 $0.0498
-3.99%
$49.77 million $15.58 million
Jul 26, 2020 $0.0518
-3.21%
$51.83 million $7.93 million
Jul 25, 2020 $0.0536
-3.60%
$53.55 million $6.37 million
Jul 24, 2020 $0.0555
+7.78%
$55.5 million $5.69 million
Jul 23, 2020 $0.0515
-4.57%
$51.48 million $8.18 million
Jul 22, 2020 $0.054
-8.57%
$53.98 million $14.99 million
Jul 21, 2020 $0.059
+17.18%
$59.03 million $17.75 million
Jul 20, 2020 $0.0504
+8.09%
$50.38 million $14.63 million
Jul 19, 2020 $0.0466
-2.03%
$46.62 million $5.04 million
Jul 18, 2020 $0.047
+4.18%
$47.05 million $3.59 million
Jul 17, 2020 $0.0452
+4.07%
$45.16 million $4.96 million
Jul 16, 2020 $0.0434
-3.37%
$43.4 million $11.74 million
Jul 15, 2020 $0.0449
-5.19%
$44.92 million $6.95 million
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