Cartesi Historical Data

CTSI Page 21
Download
Date Close Price change Market cap Trading volume
Aug 20, 2023 $ 0.123
+0.69%
$ 123.36 million $ 5.64 million
Aug 19, 2023 $ 0.122
+2.09%
$ 122.51 million $ 7.96 million
Aug 18, 2023 $ 0.12
-1.35%
$ 120 million $ 9.38 million
Aug 17, 2023 $ 0.122
-10.24%
$ 121.66 million $ 9.44 million
Aug 16, 2023 $ 0.136
-5.49%
$ 135.54 million $ 9.87 million
Aug 15, 2023 $ 0.143
-8.76%
$ 143.41 million $ 11.47 million
Aug 14, 2023 $ 0.157
+3.13%
$ 157.18 million $ 10.19 million
Aug 13, 2023 $ 0.152
+1.37%
$ 152.42 million $ 7.13 million
Aug 12, 2023 $ 0.15
+0.44%
$ 150.37 million $ 4.55 million
Aug 11, 2023 $ 0.15
+0.75%
$ 149.71 million $ 4.9 million
Aug 10, 2023 $ 0.149
+0.63%
$ 148.59 million $ 8.59 million
Aug 9, 2023 $ 0.148
+0.53%
$ 147.8 million $ 7.49 million
Aug 8, 2023 $ 0.147
+0.28%
$ 147.02 million $ 7.31 million
Aug 7, 2023 $ 0.147
+1.45%
$ 146.6 million $ 8.29 million
Aug 6, 2023 $ 0.145
+2.50%
$ 144.52 million $ 10.07 million
Aug 5, 2023 $ 0.141
-0.01%
$ 140.99 million $ 4.91 million
Aug 4, 2023 $ 0.141
-1.75%
$ 141.01 million $ 6.15 million
Aug 3, 2023 $ 0.144
+0.85%
$ 143.52 million $ 5.34 million
Aug 2, 2023 $ 0.142
-2.85%
$ 142.31 million $ 6.72 million
Aug 1, 2023 $ 0.146
+2.65%
$ 146.49 million $ 33.34 million
Jul 31, 2023 $ 0.143
-1.32%
$ 142.7 million $ 12.13 million
Jul 30, 2023 $ 0.145
-2.76%
$ 144.62 million $ 13.01 million
Jul 29, 2023 $ 0.149
+0.18%
$ 148.72 million $ 10.87 million
Jul 28, 2023 $ 0.148
+0.08%
$ 148.43 million $ 8.85 million
Jul 27, 2023 $ 0.148
+1.57%
$ 148.31 million $ 9.68 million
Jul 26, 2023 $ 0.146
+2.45%
$ 146.01 million $ 20.1 million
Jul 25, 2023 $ 0.143
-1.30%
$ 142.52 million $ 9.11 million
Jul 24, 2023 $ 0.144
-4.84%
$ 144.39 million $ 7.93 million
Jul 23, 2023 $ 0.152
+1.61%
$ 151.73 million $ 7.3 million
Jul 22, 2023 $ 0.149
-1.36%
$ 149.32 million $ 6.42 million
Jul 21, 2023 $ 0.151
-0.73%
$ 151.38 million $ 6.41 million
Jul 20, 2023 $ 0.152
+0.10%
$ 152.48 million $ 11.06 million
Jul 19, 2023 $ 0.152
-0.28%
$ 152.33 million $ 7.65 million
Jul 18, 2023 $ 0.153
-2.44%
$ 152.77 million $ 8.42 million
Jul 17, 2023 $ 0.157
+0.79%
$ 156.58 million $ 11.46 million
Jul 16, 2023 $ 0.156
-3.35%
$ 155.67 million $ 7.78 million
Jul 15, 2023 $ 0.161
-0.09%
$ 161.06 million $ 8.78 million
Jul 14, 2023 $ 0.161
-3.66%
$ 161.21 million $ 17.98 million
Jul 13, 2023 $ 0.167
+4.82%
$ 167.34 million $ 26.8 million
Jul 12, 2023 $ 0.16
+1.22%
$ 159.72 million $ 32.31 million
Jul 11, 2023 $ 0.158
-11.02%
$ 157.79 million $ 61.8 million
Jul 10, 2023 $ 0.177
+18.04%
$ 177.33 million $ 74.63 million
Jul 9, 2023 $ 0.15
-1.26%
$ 150.22 million $ 6.14 million
Jul 8, 2023 $ 0.152
+1.16%
$ 152.12 million $ 6.84 million
Jul 7, 2023 $ 0.15
+1.77%
$ 150.37 million $ 5.71 million
Jul 6, 2023 $ 0.148
-3.60%
$ 147.76 million $ 8.8 million
Jul 5, 2023 $ 0.153
-3.94%
$ 153.27 million $ 14.23 million
Jul 4, 2023 $ 0.16
+0.03%
$ 159.56 million $ 8.51 million
Jul 3, 2023 $ 0.159
+3.26%
$ 159.5 million $ 11.14 million
Jul 2, 2023 $ 0.154
+0.50%
$ 154.47 million $ 6.46 million