Cartesi Historical Data

CTSI Page 7
Download
Date Close Price change Market cap Trading volume
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
Jul 6 $0.0467
+33.81%
$46.71 million $49.33 million
Jun 29 $0.0349
+2.68%
$34.9 million $21.86 million
Jun 22 $0.034
-3.95%
$33.97 million $32.91 million
Jun 15 $0.0354
-13.34%
$35.37 million $36.52 million
Jun 8 $0.0408
+20.98%
$40.83 million $69.24 million
Jun 1 $0.0337
+4.61%
$33.74 million $19.94 million
May 25 $0.0323
+5.70%
$32.26 million $34.63 million
May 18 $0.0305
-19.11%
$30.52 million $58.14 million
May 11 $0.0377
+30.12%
$37.75 million $17.43 million
May 4 $0.029
-27.85%
$29 million $23.18 million
Download