Cartesi Historical Data

CTSI Page 11
Download
Date Close Price change Market cap Trading volume
Dec 31, 2024 $ 0.153
-3.15%
$ 153.08 million $ 13.31 million
Dec 30, 2024 $ 0.158
-0.97%
$ 158.1 million $ 13.7 million
Dec 29, 2024 $ 0.16
-4.63%
$ 159.64 million $ 12.28 million
Dec 28, 2024 $ 0.167
+6.81%
$ 167.39 million $ 16.12 million
Dec 27, 2024 $ 0.157
+1.28%
$ 156.7 million $ 12.23 million
Dec 26, 2024 $ 0.155
-7.44%
$ 154.72 million $ 12.13 million
Dec 25, 2024 $ 0.167
-0.40%
$ 167.16 million $ 12.56 million
Dec 24, 2024 $ 0.168
+5.16%
$ 167.83 million $ 13.24 million
Dec 23, 2024 $ 0.16
+7.13%
$ 159.6 million $ 13.99 million
Dec 22, 2024 $ 0.149
-0.48%
$ 148.98 million $ 13.67 million
Dec 21, 2024 $ 0.15
-4.82%
$ 149.69 million $ 14.74 million
Dec 20, 2024 $ 0.157
+1.05%
$ 157.26 million $ 21.75 million
Dec 19, 2024 $ 0.156
-6.48%
$ 155.63 million $ 23.37 million
Dec 18, 2024 $ 0.166
-10.48%
$ 166.41 million $ 20.85 million
Dec 17, 2024 $ 0.186
-6.70%
$ 185.82 million $ 17.12 million
Dec 16, 2024 $ 0.199
-2.70%
$ 199.18 million $ 16.71 million
Dec 15, 2024 $ 0.205
+2.53%
$ 204.75 million $ 15.1 million
Dec 14, 2024 $ 0.2
-4.87%
$ 199.71 million $ 15.87 million
Dec 13, 2024 $ 0.21
-3.02%
$ 209.92 million $ 17.08 million
Dec 12, 2024 $ 0.216
+4.72%
$ 216.44 million $ 21.34 million
Dec 11, 2024 $ 0.207
+10.05%
$ 206.68 million $ 18.95 million
Dec 10, 2024 $ 0.188
-2.51%
$ 187.81 million $ 29.44 million
Dec 9, 2024 $ 0.193
-20.06%
$ 192.67 million $ 33.3 million
Dec 8, 2024 $ 0.241
+1.57%
$ 240.99 million $ 16.91 million
Dec 7, 2024 $ 0.237
-3.14%
$ 237.28 million $ 14.3 million
Dec 6, 2024 $ 0.245
+4.36%
$ 244.98 million $ 24.82 million
Dec 5, 2024 $ 0.235
-2.48%
$ 235.06 million $ 30.37 million
Dec 4, 2024 $ 0.241
+3.40%
$ 240.72 million $ 29.75 million
Dec 3, 2024 $ 0.233
+8.04%
$ 232.82 million $ 32.77 million
Dec 2, 2024 $ 0.215
+2.38%
$ 215.48 million $ 22.19 million
Dec 1, 2024 $ 0.21
-0.80%
$ 210.48 million $ 13.19 million
Nov 30, 2024 $ 0.212
+6.24%
$ 212.14 million $ 16.21 million
Nov 29, 2024 $ 0.2
+2.06%
$ 199.67 million $ 14.44 million
Nov 28, 2024 $ 0.196
+0.97%
$ 195.61 million $ 12.83 million
Nov 27, 2024 $ 0.194
+6.18%
$ 193.71 million $ 17.97 million
Nov 26, 2024 $ 0.182
-1.48%
$ 182.44 million $ 16.62 million
Nov 25, 2024 $ 0.185
-4.21%
$ 185.23 million $ 15.51 million
Nov 24, 2024 $ 0.193
+8.17%
$ 193.37 million $ 18.88 million
Nov 23, 2024 $ 0.179
+8.55%
$ 178.77 million $ 21.8 million
Nov 22, 2024 $ 0.165
+3.88%
$ 164.69 million $ 15.95 million
Nov 21, 2024 $ 0.159
+8.22%
$ 158.55 million $ 19.47 million
Nov 20, 2024 $ 0.146
-5.22%
$ 146.51 million $ 14.27 million
Nov 19, 2024 $ 0.155
-3.87%
$ 154.58 million $ 9.8 million
Nov 18, 2024 $ 0.161
+8.39%
$ 160.81 million $ 22.7 million
Nov 17, 2024 $ 0.148
-0.41%
$ 148.36 million $ 19.98 million
Nov 16, 2024 $ 0.149
+6.34%
$ 148.98 million $ 16.19 million
Nov 15, 2024 $ 0.14
+4.82%
$ 140.09 million $ 6.86 million
Nov 14, 2024 $ 0.134
-3.39%
$ 133.64 million $ 10.24 million
Nov 13, 2024 $ 0.138
-2.90%
$ 138.35 million $ 13.25 million
Nov 12, 2024 $ 0.142
-4.75%
$ 142.48 million $ 17.97 million