Cartesi Historical Data

CTSI Page 12
Download
Date Close Price change Market cap Trading volume
Nov 11, 2024 $ 0.15
+4.23%
$ 149.59 million $ 16.41 million
Nov 10, 2024 $ 0.143
+2.07%
$ 143.51 million $ 17.6 million
Nov 9, 2024 $ 0.141
+7.86%
$ 140.6 million $ 43.22 million
Nov 8, 2024 $ 0.13
+0.35%
$ 130.39 million $ 4.37 million
Nov 7, 2024 $ 0.13
+1.41%
$ 129.93 million $ 4.74 million
Nov 6, 2024 $ 0.128
+9.67%
$ 128.11 million $ 6.05 million
Nov 5, 2024 $ 0.117
+4.85%
$ 116.78 million $ 4.38 million
Nov 4, 2024 $ 0.111
-3.15%
$ 111.37 million $ 3.25 million
Nov 3, 2024 $ 0.115
-4.77%
$ 115 million $ 4.9 million
Nov 2, 2024 $ 0.121
-0.24%
$ 120.77 million $ 4.63 million
Nov 1, 2024 $ 0.121
-2.31%
$ 121.05 million $ 3.84 million
Oct 31, 2024 $ 0.124
-4.32%
$ 123.9 million $ 3.98 million
Oct 30, 2024 $ 0.129
-1.35%
$ 129.49 million $ 4.96 million
Oct 29, 2024 $ 0.131
+4.58%
$ 131.26 million $ 8.44 million
Oct 28, 2024 $ 0.125
-1.34%
$ 125.51 million $ 7.69 million
Oct 27, 2024 $ 0.127
-0.90%
$ 127.22 million $ 3.15 million
Oct 26, 2024 $ 0.128
+1.16%
$ 128.4 million $ 5.5 million
Oct 25, 2024 $ 0.127
-10.52%
$ 126.92 million $ 10.31 million
Oct 24, 2024 $ 0.142
-1.13%
$ 141.84 million $ 25.76 million
Oct 23, 2024 $ 0.143
+0.20%
$ 143.45 million $ 108.01 million
Oct 22, 2024 $ 0.143
+6.85%
$ 143.24 million $ 12.83 million
Oct 21, 2024 $ 0.134
-3.85%
$ 134.04 million $ 5.18 million
Oct 20, 2024 $ 0.139
+6.92%
$ 139.41 million $ 12.19 million
Oct 19, 2024 $ 0.13
+1.95%
$ 130.42 million $ 4.93 million
Oct 18, 2024 $ 0.128
+1.02%
$ 127.93 million $ 3.27 million
Oct 17, 2024 $ 0.127
-0.32%
$ 126.64 million $ 2.17 million
Oct 16, 2024 $ 0.127
-4.36%
$ 127.05 million $ 2.64 million
Oct 15, 2024 $ 0.133
-1.59%
$ 132.85 million $ 4.35 million
Oct 14, 2024 $ 0.135
+4.76%
$ 135.03 million $ 4.82 million
Oct 13, 2024 $ 0.129
-2.44%
$ 128.85 million $ 2.51 million
Oct 12, 2024 $ 0.132
+2.45%
$ 132.1 million $ 2.42 million
Oct 11, 2024 $ 0.129
+4.20%
$ 128.97 million $ 2.91 million
Oct 10, 2024 $ 0.124
-1.13%
$ 123.8 million $ 2.01 million
Oct 9, 2024 $ 0.125
-2.20%
$ 125.21 million $ 2.66 million
Oct 8, 2024 $ 0.128
-0.39%
$ 128.04 million $ 2.62 million
Oct 7, 2024 $ 0.129
-3.27%
$ 128.58 million $ 4.43 million
Oct 6, 2024 $ 0.133
+9.91%
$ 132.94 million $ 17.27 million
Oct 5, 2024 $ 0.121
-1.29%
$ 120.95 million $ 1.48 million
Oct 4, 2024 $ 0.123
+4.41%
$ 122.54 million $ 2.66 million
Oct 3, 2024 $ 0.117
-2.69%
$ 117.4 million $ 3.71 million
Oct 2, 2024 $ 0.121
-2.35%
$ 120.6 million $ 2.84 million
Oct 1, 2024 $ 0.123
-9.45%
$ 123.5 million $ 4.37 million
Sep 30, 2024 $ 0.136
-4.86%
$ 136.39 million $ 2.72 million
Sep 29, 2024 $ 0.143
+0.84%
$ 143.31 million $ 3.64 million
Sep 28, 2024 $ 0.142
-3.57%
$ 142.2 million $ 2.44 million
Sep 27, 2024 $ 0.147
+2.49%
$ 147.43 million $ 3.66 million
Sep 26, 2024 $ 0.144
+2.56%
$ 143.83 million $ 4.2 million
Sep 25, 2024 $ 0.14
-2.66%
$ 140.2 million $ 3.34 million
Sep 24, 2024 $ 0.144
+3.55%
$ 144.08 million $ 4.17 million
Sep 23, 2024 $ 0.139
+2.59%
$ 139.14 million $ 5.47 million