Cartesi Historical Data

CTSI Page 13
Download
Date Close Price change Market cap Trading volume
Sep 23, 2024 $ 0.139
+2.59%
$ 139.14 million $ 5.47 million
Sep 22, 2024 $ 0.136
-3.38%
$ 135.59 million $ 1.74 million
Sep 21, 2024 $ 0.14
+1.39%
$ 140.33 million $ 1.92 million
Sep 20, 2024 $ 0.138
+2.90%
$ 138.5 million $ 4.39 million
Sep 19, 2024 $ 0.135
+5.00%
$ 134.55 million $ 4.8 million
Sep 18, 2024 $ 0.128
+3.35%
$ 128.14 million $ 2.76 million
Sep 17, 2024 $ 0.124
+1.85%
$ 123.98 million $ 2.29 million
Sep 16, 2024 $ 0.122
-3.33%
$ 121.74 million $ 2.03 million
Sep 15, 2024 $ 0.126
-4.05%
$ 125.99 million $ 1.61 million
Sep 14, 2024 $ 0.131
+0.45%
$ 131.34 million $ 1.34 million
Sep 13, 2024 $ 0.131
-0.13%
$ 130.8 million $ 3.46 million
Sep 12, 2024 $ 0.131
+3.24%
$ 131 million $ 2.19 million
Sep 11, 2024 $ 0.127
-0.69%
$ 127.02 million $ 2.13 million
Sep 10, 2024 $ 0.128
+1.33%
$ 127.94 million $ 1.79 million
Sep 9, 2024 $ 0.126
+3.28%
$ 126.26 million $ 2.25 million
Sep 8, 2024 $ 0.122
+4.47%
$ 122.25 million $ 3.61 million
Sep 7, 2024 $ 0.117
+1.71%
$ 117.05 million $ 1.45 million
Sep 6, 2024 $ 0.115
-4.70%
$ 115.04 million $ 2.04 million
Sep 5, 2024 $ 0.121
-3.53%
$ 120.72 million $ 1.65 million
Sep 4, 2024 $ 0.125
+2.37%
$ 125.17 million $ 1.87 million
Sep 3, 2024 $ 0.122
-4.72%
$ 122.27 million $ 1.81 million
Sep 2, 2024 $ 0.128
+4.77%
$ 128.3 million $ 2.04 million
Sep 1, 2024 $ 0.122
-1.89%
$ 122.47 million $ 3.87 million
Aug 31, 2024 $ 0.125
-2.96%
$ 124.87 million $ 1.34 million
Aug 30, 2024 $ 0.129
-1.51%
$ 128.64 million $ 2.15 million
Aug 29, 2024 $ 0.131
+3.28%
$ 130.7 million $ 3.41 million
Aug 28, 2024 $ 0.127
-2.61%
$ 126.55 million $ 4.37 million
Aug 27, 2024 $ 0.13
-6.07%
$ 129.89 million $ 3.52 million
Aug 26, 2024 $ 0.138
-5.43%
$ 138.35 million $ 4.36 million
Aug 25, 2024 $ 0.146
-1.40%
$ 146.29 million $ 8.39 million
Aug 24, 2024 $ 0.148
+0.19%
$ 148.37 million $ 8.51 million
Aug 23, 2024 $ 0.148
+7.25%
$ 148.09 million $ 3.85 million
Aug 22, 2024 $ 0.138
+0.36%
$ 138.08 million $ 2.03 million
Aug 21, 2024 $ 0.138
+1.94%
$ 137.6 million $ 2.52 million
Aug 20, 2024 $ 0.135
+1.67%
$ 134.98 million $ 5.25 million
Aug 19, 2024 $ 0.133
+7.51%
$ 132.76 million $ 17.74 million
Aug 18, 2024 $ 0.123
+0.12%
$ 123.49 million $ 2.62 million
Aug 17, 2024 $ 0.123
+5.23%
$ 123.35 million $ 4.3 million
Aug 16, 2024 $ 0.117
-1.19%
$ 117.22 million $ 2.07 million
Aug 15, 2024 $ 0.119
-4.54%
$ 118.63 million $ 2.46 million
Aug 14, 2024 $ 0.124
-3.65%
$ 124.27 million $ 2.75 million
Aug 13, 2024 $ 0.129
-0.33%
$ 128.98 million $ 2.46 million
Aug 12, 2024 $ 0.129
+4.68%
$ 129.4 million $ 3.43 million
Aug 11, 2024 $ 0.124
-6.50%
$ 123.57 million $ 3.42 million
Aug 10, 2024 $ 0.132
+1.40%
$ 132.16 million $ 2.3 million
Aug 9, 2024 $ 0.13
-0.19%
$ 130.33 million $ 7.64 million
Aug 8, 2024 $ 0.131
+10.27%
$ 130.59 million $ 3.38 million
Aug 7, 2024 $ 0.118
-2.28%
$ 118.42 million $ 3.91 million
Aug 6, 2024 $ 0.121
+4.54%
$ 121.18 million $ 4.44 million
Aug 5, 2024 $ 0.116
-7.01%
$ 115.92 million $ 12.47 million