Cartesi Historical Data

CTSI Page 16
Download
Date Close Price change Market cap Trading volume
Apr 26, 2024 $ 0.196
-2.90%
$ 196.47 million $ 7.38 million
Apr 25, 2024 $ 0.202
-0.65%
$ 202.33 million $ 9.05 million
Apr 24, 2024 $ 0.204
-6.11%
$ 203.65 million $ 8.4 million
Apr 23, 2024 $ 0.217
-1.07%
$ 216.92 million $ 6.75 million
Apr 22, 2024 $ 0.219
+2.29%
$ 219.26 million $ 8.02 million
Apr 21, 2024 $ 0.214
-1.74%
$ 214.35 million $ 5.69 million
Apr 20, 2024 $ 0.218
+7.81%
$ 218.17 million $ 6.55 million
Apr 19, 2024 $ 0.202
+2.24%
$ 202.37 million $ 10.18 million
Apr 18, 2024 $ 0.198
+4.68%
$ 197.95 million $ 7.45 million
Apr 17, 2024 $ 0.189
-3.34%
$ 189.1 million $ 9.49 million
Apr 16, 2024 $ 0.196
+1.67%
$ 195.64 million $ 9.6 million
Apr 15, 2024 $ 0.192
-4.72%
$ 192.43 million $ 10.68 million
Apr 14, 2024 $ 0.202
+8.94%
$ 201.95 million $ 15.17 million
Apr 13, 2024 $ 0.185
-14.60%
$ 185.38 million $ 26.44 million
Apr 12, 2024 $ 0.217
-19.67%
$ 217.07 million $ 24.76 million
Apr 11, 2024 $ 0.27
-2.67%
$ 270.25 million $ 6.66 million
Apr 10, 2024 $ 0.278
-0.20%
$ 277.67 million $ 11.53 million
Apr 9, 2024 $ 0.278
-4.51%
$ 278.2 million $ 12.05 million
Apr 8, 2024 $ 0.291
+4.27%
$ 291.34 million $ 11.75 million
Apr 7, 2024 $ 0.279
+1.57%
$ 279.43 million $ 12.83 million
Apr 6, 2024 $ 0.275
+1.14%
$ 275.1 million $ 6.85 million
Apr 5, 2024 $ 0.272
-2.45%
$ 271.99 million $ 8.1 million
Apr 4, 2024 $ 0.279
+3.56%
$ 278.83 million $ 13.45 million
Apr 3, 2024 $ 0.269
+0.53%
$ 269.25 million $ 11.83 million
Apr 2, 2024 $ 0.268
-8.03%
$ 267.82 million $ 14.94 million
Apr 1, 2024 $ 0.291
-6.52%
$ 291.2 million $ 18.45 million
Mar 31, 2024 $ 0.311
-1.84%
$ 311.52 million $ 14.36 million
Mar 30, 2024 $ 0.317
-2.10%
$ 317.38 million $ 9.73 million
Mar 29, 2024 $ 0.324
+1.01%
$ 324.19 million $ 21.01 million
Mar 28, 2024 $ 0.321
+1.84%
$ 320.94 million $ 12.27 million
Mar 27, 2024 $ 0.315
-2.96%
$ 315.14 million $ 22.81 million
Mar 26, 2024 $ 0.325
+2.34%
$ 324.75 million $ 16.76 million
Mar 25, 2024 $ 0.317
+2.26%
$ 317.34 million $ 14.98 million
Mar 24, 2024 $ 0.31
+5.77%
$ 310.34 million $ 12.25 million
Mar 23, 2024 $ 0.293
-0.09%
$ 293.42 million $ 10.62 million
Mar 22, 2024 $ 0.294
-4.55%
$ 293.68 million $ 14.22 million
Mar 21, 2024 $ 0.308
+1.52%
$ 307.68 million $ 18.99 million
Mar 20, 2024 $ 0.303
+11.10%
$ 303.09 million $ 25.34 million
Mar 19, 2024 $ 0.273
-11.46%
$ 272.81 million $ 20.28 million
Mar 18, 2024 $ 0.308
-6.19%
$ 308.09 million $ 13.79 million
Mar 17, 2024 $ 0.328
+5.29%
$ 328.43 million $ 16.66 million
Mar 16, 2024 $ 0.312
-10.66%
$ 311.92 million $ 20.24 million
Mar 15, 2024 $ 0.349
-8.47%
$ 349.13 million $ 31.08 million
Mar 14, 2024 $ 0.381
-4.21%
$ 381.43 million $ 29.39 million
Mar 13, 2024 $ 0.398
+1.46%
$ 398.2 million $ 51.53 million
Mar 12, 2024 $ 0.392
+3.62%
$ 392.48 million $ 41.3 million
Mar 11, 2024 $ 0.378
-0.65%
$ 378.5 million $ 24.85 million
Mar 10, 2024 $ 0.381
-0.29%
$ 380.98 million $ 18.73 million
Mar 9, 2024 $ 0.382
+4.04%
$ 382.08 million $ 25.76 million
Mar 8, 2024 $ 0.367
-1.69%
$ 367.23 million $ 27.82 million