Cartesi Historical Data

CTSI Page 15
Download
Date Close Price change Market cap Trading volume
Jun 15, 2024 $ 0.182
+0.57%
$ 181.98 million $ 2.67 million
Jun 14, 2024 $ 0.181
-3.48%
$ 180.94 million $ 6.83 million
Jun 13, 2024 $ 0.187
-5.73%
$ 187.47 million $ 6.66 million
Jun 12, 2024 $ 0.199
+3.04%
$ 198.87 million $ 6.24 million
Jun 11, 2024 $ 0.193
-4.61%
$ 193.01 million $ 6.63 million
Jun 10, 2024 $ 0.202
-3.39%
$ 202.34 million $ 4.85 million
Jun 9, 2024 $ 0.209
+0.39%
$ 209.44 million $ 3.19 million
Jun 8, 2024 $ 0.209
-5.32%
$ 208.6 million $ 6.45 million
Jun 7, 2024 $ 0.22
-8.49%
$ 220.31 million $ 11.15 million
Jun 6, 2024 $ 0.241
-3.39%
$ 240.78 million $ 7.4 million
Jun 5, 2024 $ 0.249
+3.13%
$ 249.25 million $ 6.58 million
Jun 4, 2024 $ 0.242
-1.31%
$ 241.69 million $ 7.55 million
Jun 3, 2024 $ 0.245
+7.77%
$ 244.93 million $ 31.52 million
Jun 2, 2024 $ 0.227
-0.06%
$ 227.27 million $ 16.09 million
Jun 1, 2024 $ 0.227
+1.19%
$ 227.41 million $ 6.58 million
May 31, 2024 $ 0.225
-1.50%
$ 224.73 million $ 13.09 million
May 30, 2024 $ 0.228
-2.55%
$ 228.14 million $ 8.49 million
May 29, 2024 $ 0.234
-2.68%
$ 234.09 million $ 8.76 million
May 28, 2024 $ 0.241
-2.09%
$ 240.58 million $ 14.56 million
May 27, 2024 $ 0.246
+3.78%
$ 245.72 million $ 17.23 million
May 26, 2024 $ 0.237
-6.60%
$ 236.78 million $ 29.66 million
May 25, 2024 $ 0.253
+11.94%
$ 253.52 million $ 103.44 million
May 24, 2024 $ 0.226
+9.75%
$ 226.49 million $ 32.5 million
May 23, 2024 $ 0.206
-1.99%
$ 206.37 million $ 12.81 million
May 22, 2024 $ 0.211
-0.45%
$ 210.55 million $ 5.7 million
May 21, 2024 $ 0.211
+0.86%
$ 211.49 million $ 9.67 million
May 20, 2024 $ 0.21
+8.29%
$ 209.68 million $ 5.18 million
May 19, 2024 $ 0.194
-3.31%
$ 193.62 million $ 3.58 million
May 18, 2024 $ 0.2
+0.06%
$ 200.26 million $ 4.05 million
May 17, 2024 $ 0.2
+3.42%
$ 200.13 million $ 5.99 million
May 16, 2024 $ 0.193
-0.82%
$ 193.52 million $ 6.45 million
May 15, 2024 $ 0.195
+7.05%
$ 195.11 million $ 6.67 million
May 14, 2024 $ 0.182
-3.51%
$ 182.25 million $ 6.04 million
May 13, 2024 $ 0.189
-0.17%
$ 188.89 million $ 6.51 million
May 12, 2024 $ 0.189
-1.34%
$ 189.21 million $ 6.09 million
May 11, 2024 $ 0.192
-1.14%
$ 191.79 million $ 4.39 million
May 10, 2024 $ 0.194
-4.08%
$ 193.99 million $ 6.65 million
May 9, 2024 $ 0.202
+2.97%
$ 202.24 million $ 6.14 million
May 8, 2024 $ 0.196
-0.75%
$ 196.4 million $ 11.24 million
May 7, 2024 $ 0.198
-0.94%
$ 197.89 million $ 8.1 million
May 6, 2024 $ 0.2
-3.06%
$ 199.76 million $ 12 million
May 5, 2024 $ 0.206
+2.43%
$ 206.07 million $ 15.75 million
May 4, 2024 $ 0.201
+0.68%
$ 201.19 million $ 5.5 million
May 3, 2024 $ 0.2
+3.34%
$ 199.83 million $ 8.85 million
May 2, 2024 $ 0.193
+2.88%
$ 193.37 million $ 5.65 million
May 1, 2024 $ 0.187
+0.76%
$ 187.96 million $ 12.27 million
Apr 30, 2024 $ 0.186
-6.21%
$ 185.89 million $ 12.92 million
Apr 29, 2024 $ 0.198
-3.91%
$ 198.21 million $ 12.97 million
Apr 28, 2024 $ 0.206
-4.05%
$ 206.27 million $ 26.39 million
Apr 27, 2024 $ 0.215
+9.42%
$ 214.97 million $ 114.42 million