Cartesi Historical Data

CTSI Page 2
Download
Date Close Price change Market cap Trading volume
Feb 2022 $ 0.396
-14.99%
$ 396 million $ 434.29 million
Jan 2022 $ 0.466
-32.21%
$ 465.81 million $ 760.61 million
Dec 2021 $ 0.687
-31.20%
$ 687.16 million $ 1.24 billion
Nov 2021 $ 0.999
+28.31%
$ 998.62 million $ 3.58 billion
Oct 2021 $ 0.778
+33.54%
$ 778.3 million $ 1.66 billion
Sep 2021 $ 0.583
-25.80%
$ 582.77 million $ 928.84 million
Aug 2021 $ 0.785
+81.52%
$ 785.42 million $ 1.66 billion
Jul 2021 $ 0.422
-5.92%
$ 422.13 million $ 489.96 million
Jun 2021 $ 0.449
-37.29%
$ 448.65 million $ 1.16 billion
May 2021 $ 0.642
+0.51%
$ 641.96 million $ 3.69 billion
Apr 2021 $ 0.639
+65.72%
$ 638.73 million $ 1.8 billion
Mar 2021 $ 0.4
+133.12%
$ 399.9 million $ 961.03 million
Feb 2021 $ 0.171
+145.10%
$ 171.5 million $ 3.49 billion
Jan 2021 $ 0.0664
+64.03%
$ 66.45 million $ 138.42 million
Dec 2020 $ 0.0405
-7.24%
$ 40.52 million $ 120.56 million
Nov 2020 $ 0.0409
+37.75%
$ 40.85 million $ 73.28 million
Oct 2020 $ 0.0297
-39.59%
$ 29.65 million $ 58.7 million
Sep 2020 $ 0.0491
-41.78%
$ 49.1 million $ 104.19 million
Aug 2020 $ 0.0844
+60.23%
$ 84.38 million $ 428.5 million
Jul 2020 $ 0.0527
+47.83%
$ 52.66 million $ 217.44 million
Jun 2020 $ 0.0356
+10.52%
$ 35.65 million $ 167.09 million
May 2020 $ 0.0323
-19.75%
$ 32.26 million $ 133.39 million
Download