Cartesi Historical Data

CTSI Page 14
Download
Date Close Price change Market cap Trading volume
Aug 4, 2024 $ 0.124
-3.94%
$ 124.28 million $ 3.46 million
Aug 3, 2024 $ 0.129
-4.90%
$ 129.38 million $ 3.38 million
Aug 2, 2024 $ 0.136
-4.40%
$ 136.04 million $ 4.93 million
Aug 1, 2024 $ 0.142
+0.23%
$ 142.31 million $ 4.23 million
Jul 31, 2024 $ 0.142
-4.39%
$ 141.99 million $ 2.92 million
Jul 30, 2024 $ 0.148
-0.43%
$ 148.51 million $ 4.06 million
Jul 29, 2024 $ 0.149
-0.02%
$ 149.16 million $ 4.58 million
Jul 28, 2024 $ 0.149
-4.34%
$ 149.16 million $ 3.6 million
Jul 27, 2024 $ 0.156
-0.37%
$ 155.93 million $ 4.16 million
Jul 26, 2024 $ 0.156
+7.14%
$ 156.5 million $ 5.82 million
Jul 25, 2024 $ 0.146
-2.97%
$ 146 million $ 6.04 million
Jul 24, 2024 $ 0.15
-3.65%
$ 150.47 million $ 4.58 million
Jul 23, 2024 $ 0.157
-2.14%
$ 156.98 million $ 6.27 million
Jul 22, 2024 $ 0.16
-7.42%
$ 160.45 million $ 6.8 million
Jul 21, 2024 $ 0.173
+3.26%
$ 173.34 million $ 9 million
Jul 20, 2024 $ 0.168
+0.61%
$ 167.87 million $ 2.65 million
Jul 19, 2024 $ 0.167
+1.64%
$ 166.86 million $ 8.23 million
Jul 18, 2024 $ 0.164
+4.35%
$ 164.39 million $ 13.94 million
Jul 17, 2024 $ 0.158
-0.90%
$ 157.59 million $ 4.93 million
Jul 16, 2024 $ 0.159
+0.96%
$ 159.03 million $ 6.65 million
Jul 15, 2024 $ 0.158
+5.35%
$ 157.52 million $ 4.83 million
Jul 14, 2024 $ 0.15
+1.37%
$ 149.51 million $ 2.97 million
Jul 13, 2024 $ 0.147
+2.01%
$ 146.94 million $ 2.27 million
Jul 12, 2024 $ 0.145
+1.47%
$ 144.81 million $ 3.76 million
Jul 11, 2024 $ 0.143
-1.63%
$ 142.7 million $ 3.27 million
Jul 10, 2024 $ 0.145
+1.17%
$ 145.06 million $ 2.83 million
Jul 9, 2024 $ 0.144
+2.11%
$ 143.61 million $ 2.68 million
Jul 8, 2024 $ 0.141
+1.96%
$ 140.64 million $ 4.67 million
Jul 7, 2024 $ 0.138
-5.60%
$ 137.93 million $ 2.61 million
Jul 6, 2024 $ 0.146
+6.30%
$ 146.12 million $ 2.85 million
Jul 5, 2024 $ 0.137
+1.60%
$ 137.46 million $ 8.95 million
Jul 4, 2024 $ 0.135
-13.90%
$ 135.29 million $ 8.2 million
Jul 3, 2024 $ 0.157
-2.79%
$ 157.14 million $ 3.15 million
Jul 2, 2024 $ 0.162
-0.96%
$ 161.63 million $ 3.19 million
Jul 1, 2024 $ 0.163
-2.53%
$ 163.21 million $ 2.95 million
Jun 30, 2024 $ 0.167
+3.96%
$ 167.38 million $ 2.82 million
Jun 29, 2024 $ 0.161
-3.81%
$ 160.94 million $ 3.19 million
Jun 28, 2024 $ 0.167
-1.92%
$ 167.31 million $ 4.63 million
Jun 27, 2024 $ 0.171
+3.45%
$ 170.58 million $ 2.97 million
Jun 26, 2024 $ 0.165
-2.73%
$ 164.88 million $ 3.48 million
Jun 25, 2024 $ 0.169
+2.51%
$ 169.51 million $ 2.59 million
Jun 24, 2024 $ 0.165
+1.94%
$ 165.37 million $ 5.45 million
Jun 23, 2024 $ 0.162
-2.49%
$ 162.21 million $ 4.86 million
Jun 22, 2024 $ 0.166
-0.33%
$ 166.36 million $ 3.74 million
Jun 21, 2024 $ 0.167
-1.01%
$ 166.91 million $ 5.5 million
Jun 20, 2024 $ 0.169
+2.81%
$ 168.6 million $ 4.94 million
Jun 19, 2024 $ 0.164
+2.70%
$ 163.8 million $ 4.96 million
Jun 18, 2024 $ 0.16
-7.35%
$ 159.68 million $ 10.12 million
Jun 17, 2024 $ 0.172
-6.69%
$ 172.41 million $ 8.23 million
Jun 16, 2024 $ 0.185
+1.49%
$ 184.75 million $ 3.39 million