Cartesi Historical Data

CTSI
Download
Date Close Price change Market cap Trading volume
May 4 $ 0.0346
+5.28%
$ 31.55 million $ 6.76 million
Apr 27 $ 0.0328
-2.01%
$ 29.94 million $ 12.62 million
Apr 20 $ 0.0338
+1.13%
$ 30.54 million $ 34.83 million
Apr 13 $ 0.0348
+11.18%
$ 30.4 million $ 123.09 million
Apr 6 $ 0.0297
-18.74%
$ 28.48 million $ 47.56 million
Mar 30 $ 0.0366
+69.34%
$ 33.25 million $ 292.2 million
Mar 23 $ 0.0216
-6.26%
$ 19.62 million $ 10.72 million
Mar 16 $ 0.0231
-9.55%
$ 23.05 million $ 19.17 million
Mar 9 $ 0.0255
+9.82%
$ 25.49 million $ 14.46 million
Mar 2 $ 0.0237
+0.39%
$ 23.21 million $ 11.01 million
Feb 23 $ 0.0236
-4.47%
$ 23.58 million $ 11.34 million
Feb 16 $ 0.026
-3.97%
$ 24.69 million $ 28.36 million
Feb 9 $ 0.0284
+6.82%
$ 27.11 million $ 5.4 million
Feb 2 $ 0.0276
+2.26%
$ 26.55 million $ 12.89 million
Jan 26 $ 0.0269
-14.32%
$ 27.03 million $ 6.92 million
Jan 19 $ 0.0337
-5.85%
$ 31.46 million $ 7.45 million
Jan 12 $ 0.0375
+7.90%
$ 35.9 million $ 9.52 million
Jan 5 $ 0.0351
-0.66%
$ 34.71 million $ 10.76 million
Dec 29 $ 0.0346
+6.03%
$ 35.3 million $ 11.39 million
Dec 22 $ 0.0333
+2.72%
$ 32.66 million $ 8.32 million
Dec 15 $ 0.0331
-8.01%
$ 32.38 million $ 10.56 million
Dec 8 $ 0.0374
+0.83%
$ 35.99 million $ 16.39 million
Dec 1 $ 0.0384
-7.14%
$ 37.05 million $ 12 million
Nov 24 $ 0.0429
-2.34%
$ 41.37 million $ 18.42 million
Nov 17 $ 0.0459
+13.82%
$ 43.98 million $ 146.93 million
Nov 10 $ 0.0418
-13.37%
$ 40.34 million $ 18.54 million
Nov 3 $ 0.0487
-2.06%
$ 48.22 million $ 17.23 million
Oct 27 $ 0.0502
-8.26%
$ 49.74 million $ 10.75 million
Oct 20 $ 0.0533
-3.24%
$ 54.77 million $ 13.89 million
Oct 13 $ 0.0544
-7.81%
$ 55.1 million $ 20.45 million
Oct 6 $ 0.0519
-29.00%
$ 58.99 million $ 29.22 million
Sep 29 $ 0.0745
-0.98%
$ 73.07 million $ 24.61 million
Sep 22 $ 0.073
-11.88%
$ 75.22 million $ 30.93 million
Sep 15 $ 0.0853
-1.50%
$ 82.85 million $ 46.86 million
Sep 8 $ 0.0887
+7.17%
$ 86.48 million $ 81.49 million
Sep 1 $ 0.0786
+3.71%
$ 82.8 million $ 71.57 million
Aug 25 $ 0.0785
+1.21%
$ 75.78 million $ 202.12 million
Aug 18 $ 0.0815
-17.83%
$ 77.5 million $ 155.02 million
Aug 11 $ 0.0991
+37.26%
$ 98.88 million $ 342.34 million
Aug 4 $ 0.0727
+14.56%
$ 72.25 million $ 17.77 million
Jul 28 $ 0.0634
-15.37%
$ 63.46 million $ 23.09 million
Jul 21 $ 0.0729
-8.12%
$ 74.96 million $ 31.89 million
Jul 14 $ 0.0765
+10.91%
$ 79.38 million $ 38.39 million
Jul 7 $ 0.0687
+19.37%
$ 69.02 million $ 21.44 million
Jun 30 $ 0.057
-7.60%
$ 57.55 million $ 17.71 million
Jun 23 $ 0.0589
+14.13%
$ 61.65 million $ 11.3 million
Jun 16 $ 0.0545
-10.03%
$ 51.63 million $ 19.04 million
Jun 9 $ 0.0592
-4.80%
$ 60.61 million $ 19.91 million
Jun 2 $ 0.0618
-5.08%
$ 62.18 million $ 18.88 million
May 26 $ 0.0651
-12.00%
$ 65.12 million $ 30.46 million
Download