Cartesi Historical Data

CTSI Page 6
Download
Date Close Price change Market cap Trading volume
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
Nov 30 $ 0.0396
-3.73%
$ -- $ 14.98 million
Nov 23 $ 0.0411
+1.43%
$ 41.14 million $ 25.4 million
Nov 16 $ 0.0406
+9.48%
$ -- $ 18.75 million
Nov 9 $ 0.0371
+8.42%
$ 37.05 million $ 15.42 million
Nov 2 $ 0.0342
+12.26%
$ 34.18 million $ 11.6 million
Oct 26 $ 0.0304
-14.19%
$ 30.38 million $ 7.75 million
Oct 19 $ 0.0354
+1.40%
$ 35.41 million $ 8.45 million
Oct 12 $ 0.0349
-9.84%
$ 34.92 million $ 8.37 million
Oct 5 $ 0.0388
-2.41%
$ 38.77 million $ 7.43 million
Sep 28 $ 0.0397
-21.65%
$ 39.71 million $ 31.89 million
Sep 21 $ 0.0507
+11.35%
$ 50.68 million $ 13.94 million
Sep 14 $ 0.0455
-11.03%
$ 45.51 million $ 13.48 million
Sep 7 $ 0.0511
+6.09%
$ 51.14 million $ 27.39 million
Aug 31 $ 0.0482
-45.76%
$ 48.21 million $ 54.79 million
Aug 24 $ 0.0888
+9.56%
$ 88.84 million $ 50.23 million
Aug 17 $ 0.0811
-18.85%
$ 81.1 million $ 132.19 million
Aug 10 $ 0.0999
+14.76%
$ 99.91 million $ 126.34 million
Aug 3 $ 0.0873
+55.74%
$ 87.32 million $ 94.14 million
Jul 27 $ 0.056
+8.11%
$ 56.04 million $ 55.02 million
Jul 20 $ 0.0518
+11.20%
$ 51.83 million $ 75.54 million
Jul 13 $ 0.0466
-0.22%
$ 46.62 million $ 39.74 million