Cartesi Historical Data

CTSI Page 5
Download
Date Close Price change Market cap Trading volume
Oct 31 $0.144
+2.49%
$144.5 million $106.57 million
Oct 24 $0.141
+4.98%
$140.99 million $69.94 million
Oct 17 $0.134
-1.58%
$134.29 million $34.03 million
Oct 10 $0.136
-6.22%
$10,987 $46.47 million
Oct 3 $0.146
+6.86%
$11,716 $33.72 million
Sep 26 $0.136
-1.36%
$10,963 $28.58 million
Sep 19 $0.139
+0.64%
$138.03 million $38.13 million
Sep 12 $0.138
-10.38%
$154.6 million $83.72 million
Sep 5 $0.154
+5.39%
$139.93 million $83.71 million
Aug 29 $0.146
+9.06%
$146.19 million $63.34 million
Aug 22 $0.134
-13.94%
$134.05 million $92.68 million
Aug 15 $0.156
-15.51%
$155.77 million $158.81 million
Aug 8 $0.184
+4.80%
$184.36 million $191 million
Aug 1 $0.176
+4.97%
$175.91 million $101.82 million
Jul 25 $0.168
+4.76%
$167.59 million $111.11 million
Jul 18 $0.16
-3.79%
$159.97 million $94.36 million
Jul 11 $0.166
+8.33%
$166.28 million $92.26 million
Jul 4 $0.153
+3.26%
$153.5 million $57.83 million
Jun 27 $0.149
-5.60%
$148.66 million $81.36 million
Jun 20 $0.157
+3.48%
$157.48 million $102.71 million
Jun 13 $0.152
-20.69%
$152.19 million $152.87 million
Jun 6 $0.192
-12.81%
$191.98 million $403.7 million
May 30 $0.22
+9.78%
$220.18 million $205.08 million
May 23 $0.201
+2.56%
$200.56 million $98.97 million
May 16 $0.196
-3.44%
$195.55 million $63.75 million
May 9 $0.203
-19.28%
$202.51 million $138.31 million
May 2 $0.251
-12.95%
$250.89 million $88.77 million
Apr 25 $0.288
-14.64%
$288.21 million $94.88 million
Apr 18 $0.338
-0.06%
$337.63 million $145.74 million
Apr 11 $0.338
-9.50%
$337.79 million $71.56 million
Apr 4 $0.373
-25.54%
$373.45 million $134.13 million
Mar 28 $0.502
+17.81%
$501.59 million $254.06 million
Mar 21 $0.426
+24.45%
$425.77 million $164.94 million
Mar 14 $0.342
+17.19%
$342.11 million $146.7 million
Mar 7 $0.292
-9.51%
$291.93 million $117.6 million
Feb 28 $0.323
-5.95%
$322.6 million $83.72 million
Feb 21 $0.343
-13.94%
$343.01 million $87.99 million
Feb 14 $0.399
-10.46%
$398.57 million $81.55 million
Feb 7 $0.445
-12.24%
$445.11 million $150.21 million
Jan 31 $0.507
+12.10%
$507.18 million $112.5 million
Jan 24 $0.452
-0.94%
$452.38 million $127.38 million
Jan 17 $0.457
-30.98%
$456.62 million $177.69 million
Jan 10 $0.662
+12.89%
$661.61 million $256.54 million
Jan 3 $0.586
-17.93%
$586.28 million $163.23 million
Dec 27 $0.714
-11.84%
$714.32 million $144.22 million
Dec 20 $0.789
+21.86%
$789.07 million $176.06 million
Dec 13 $0.648
-9.96%
$647.5 million $168.31 million
Dec 6 $0.719
-7.63%
$719.16 million $279.7 million
Nov 29 $0.779
-21.01%
$778.57 million $579.56 million
Nov 22 $0.986
+0.11%
$985.7 million $531.07 million