Cartesi Historical Data

CTSI Page 46
Download
Date Close Price change Market cap Trading volume
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
May 25, 2020 $0.0336
+10.23%
$33.64 million $5.04 million
May 24, 2020 $0.0305
-6.72%
$30.52 million $3.18 million
May 23, 2020 $0.0327
-3.16%
$32.72 million $2.01 million
May 22, 2020 $0.0338
+2.25%
$33.78 million $7.48 million
May 21, 2020 $0.033
-15.16%
$33.04 million $10.04 million
May 20, 2020 $0.0389
+3.09%
$38.94 million $10.04 million
May 19, 2020 $0.0378
+4.54%
$37.77 million $12.22 million