Cartesi Historical Data

CTSI Page 23
Download
Date Close Price change Market cap Trading volume
May 12, 2023 $ 0.17
+1.92%
$ 169.71 million $ 17.85 million
May 11, 2023 $ 0.167
-6.79%
$ 166.52 million $ 26.92 million
May 10, 2023 $ 0.179
+0.11%
$ 178.67 million $ 34.89 million
May 9, 2023 $ 0.178
+2.05%
$ 178.5 million $ 18.82 million
May 8, 2023 $ 0.175
-10.12%
$ 174.93 million $ 34.59 million
May 7, 2023 $ 0.195
-3.41%
$ 194.59 million $ 34.07 million
May 6, 2023 $ 0.201
-6.70%
$ 201.45 million $ 38.68 million
May 5, 2023 $ 0.216
+0.52%
$ 215.88 million $ 31.85 million
May 4, 2023 $ 0.215
-6.63%
$ 214.75 million $ 24.78 million
May 3, 2023 $ 0.23
+9.17%
$ 230.02 million $ 61.86 million
May 2, 2023 $ 0.211
-5.05%
$ 210.69 million $ 52.13 million
May 1, 2023 $ 0.222
-5.69%
$ 221.92 million $ 89.87 million
Apr 30, 2023 $ 0.235
+5.08%
$ 235.39 million $ 68.49 million
Apr 29, 2023 $ 0.224
-0.19%
$ 224 million $ 25.19 million
Apr 28, 2023 $ 0.224
-7.18%
$ 224.42 million $ 47.96 million
Apr 27, 2023 $ 0.242
+0.89%
$ 241.76 million $ 60.24 million
Apr 26, 2023 $ 0.24
-4.85%
$ 239.63 million $ 84.82 million
Apr 25, 2023 $ 0.252
+6.22%
$ 251.7 million $ 70.39 million
Apr 24, 2023 $ 0.237
-0.57%
$ 236.98 million $ 65.34 million
Apr 23, 2023 $ 0.238
-10.46%
$ 238.34 million $ 86.87 million
Apr 22, 2023 $ 0.266
+4.22%
$ 266.21 million $ 145.36 million
Apr 21, 2023 $ 0.255
-13.77%
$ 255.43 million $ 138.15 million
Apr 20, 2023 $ 0.296
-3.03%
$ 296.25 million $ 241.53 million
Apr 19, 2023 $ 0.305
-4.46%
$ 305.51 million $ 265.41 million
Apr 18, 2023 $ 0.32
+35.96%
$ 319.76 million $ 292.98 million
Apr 17, 2023 $ 0.235
-8.45%
$ 235.18 million $ 224.16 million
Apr 16, 2023 $ 0.257
+43.93%
$ 256.88 million $ 533.68 million
Apr 15, 2023 $ 0.178
+11.48%
$ 178.48 million $ 59.33 million
Apr 14, 2023 $ 0.16
+1.14%
$ 160.12 million $ 10.53 million
Apr 13, 2023 $ 0.158
+0.39%
$ 158.32 million $ 9.42 million
Apr 12, 2023 $ 0.158
+2.19%
$ 157.7 million $ 10.97 million
Apr 11, 2023 $ 0.154
+0.03%
$ 154.31 million $ 14.97 million
Apr 10, 2023 $ 0.154
+2.21%
$ 154.28 million $ 13.96 million
Apr 9, 2023 $ 0.151
+3.93%
$ 150.94 million $ 14.2 million
Apr 8, 2023 $ 0.145
+1.16%
$ 145.21 million $ 8.75 million
Apr 7, 2023 $ 0.144
-1.74%
$ 143.55 million $ 7.6 million
Apr 6, 2023 $ 0.146
-0.61%
$ 146.09 million $ 9.05 million
Apr 5, 2023 $ 0.147
+2.06%
$ 147 million $ 12.12 million
Apr 4, 2023 $ 0.144
+1.73%
$ 144.04 million $ 7.44 million
Apr 3, 2023 $ 0.142
+0.90%
$ 141.59 million $ 8.08 million
Apr 2, 2023 $ 0.14
-2.92%
$ 140.3 million $ 9.77 million
Apr 1, 2023 $ 0.145
-0.45%
$ 144.52 million $ 7.03 million
Mar 31, 2023 $ 0.145
+3.45%
$ 145.09 million $ 8.43 million
Mar 30, 2023 $ 0.14
-3.37%
$ 140.29 million $ 8.26 million
Mar 29, 2023 $ 0.145
+5.14%
$ 145.18 million $ 9.1 million
Mar 28, 2023 $ 0.138
+2.05%
$ 138.08 million $ 6.69 million
Mar 27, 2023 $ 0.135
-6.36%
$ 135.31 million $ 9.19 million
Mar 26, 2023 $ 0.144
-1.92%
$ 144.5 million $ 8.38 million
Mar 25, 2023 $ 0.147
-0.57%
$ 147.31 million $ 10.03 million
Mar 24, 2023 $ 0.148
-3.25%
$ 148.16 million $ 9.69 million