Cartesi Historical Data

CTSI Page 6
Download
Date Close Price change Market cap Trading volume
Nov 15 $0.985
-12.37%
$984.65 million $487.54 million
Nov 8 $1.12
+34.28%
$1.12 billion $2.13 billion
Nov 1 $0.837
+7.51%
$836.76 million $320.5 million
Oct 25 $0.738
+1.87%
$738.07 million $470.36 million
Oct 18 $0.725
+3.67%
$724.55 million $610.92 million
Oct 11 $0.699
+14.50%
$698.87 million $245.53 million
Oct 4 $0.611
-13.88%
$610.54 million $163.11 million
Sep 27 $0.709
+24.00%
$708.84 million $190.38 million
Sep 20 $0.572
-12.10%
$571.72 million $203.58 million
Sep 13 $0.65
-3.61%
$650.39 million $182.34 million
Sep 6 $0.675
-23.21%
$674.86 million $224.29 million
Aug 30 $0.879
+11.02%
$878.75 million $310.39 million
Aug 23 $0.792
+3.49%
$791.58 million $359.43 million
Aug 16 $0.765
+2.06%
$764.8 million $312.59 million
Aug 9 $0.749
-12.37%
$749.31 million $727.73 million
Aug 2 $0.486
+16.78%
$485.56 million $167.27 million
Jul 26 $0.416
+12.22%
$416 million $147.16 million
Jul 19 $0.37
-4.42%
$370.47 million $78.15 million
Jul 12 $0.388
-14.92%
$387.65 million $86.89 million
Jul 5 $0.456
+2.85%
$455.57 million $133.7 million
Jun 28 $0.444
-9.57%
$443.74 million $153.98 million
Jun 21 $0.491
-3.05%
$490.8 million $297.36 million
Jun 14 $0.506
-14.35%
$506.14 million $227.76 million
Jun 7 $0.591
-14.88%
$590.84 million $298.22 million
May 31 $0.694
-3.05%
$693.64 million $252.68 million
May 24 $0.642
+14.44%
$641.96 million $256.62 million
May 17 $0.561
-51.38%
$561.2 million $671.13 million
May 10 $1.15
-20.87%
$1.15 billion $921.55 million
May 3 $1.46
+97.22%
$1.46 billion $1.79 billion
Apr 26 $0.739
+75.66%
$739.16 million $309.05 million
Apr 19 $0.421
-21.20%
$420.78 million $370.39 million
Apr 12 $0.534
-21.55%
$533.8 million $197.88 million
Apr 5 $0.68
+4.54%
$680.39 million $547.98 million
Mar 29 $0.651
+48.45%
$650.85 million $460.6 million
Mar 22 $0.438
+41.31%
$438.43 million $223.66 million
Mar 15 $0.31
+8.59%
$310.27 million $320.81 million
Mar 8 $0.286
+11.66%
$286.23 million $220.9 million
Mar 1 $0.257
+49.53%
$256.51 million $162.27 million
Feb 22 $0.171
-25.30%
$171.5 million $305.32 million
Feb 15 $0.23
+6.96%
$229.84 million $353.72 million
Feb 8 $0.214
+169.43%
$214.42 million $2.77 billion
Feb 1 $0.0796
+13.77%
$79.6 million $55.4 million
Jan 25 $0.0664
+12.48%
$66.45 million $40.17 million
Jan 18 $0.0596
+9.01%
$59.58 million $37.24 million
Jan 11 $0.0546
+0.92%
$54.64 million $22.93 million
Jan 4 $0.0542
+18.93%
$54.15 million $32.71 million
Dec 28 $0.0455
-0.73%
$45.5 million $14.41 million
Dec 21 $0.0436
-25.28%
$43.57 million $22.23 million
Dec 14 $0.0581
+18.21%
$58.09 million $28.46 million
Dec 7 $0.0498
+25.78%
$-- $47.4 million