Cartesi Historical Data

CTSI Page 24
Download
Date Close Price change Market cap Trading volume
Mar 23, 2023 $ 0.153
+4.15%
$ 153.13 million $ 9.03 million
Mar 22, 2023 $ 0.147
-5.14%
$ 147.04 million $ 10.68 million
Mar 21, 2023 $ 0.155
+0.84%
$ 155.01 million $ 16 million
Mar 20, 2023 $ 0.154
-0.01%
$ 154.01 million $ 59.6 million
Mar 19, 2023 $ 0.154
+2.86%
$ 154.02 million $ 6.95 million
Mar 18, 2023 $ 0.15
-3.22%
$ 149.73 million $ 13.14 million
Mar 17, 2023 $ 0.155
+7.13%
$ 154.72 million $ 11.22 million
Mar 16, 2023 $ 0.144
+2.23%
$ 144.42 million $ 465.73 million
Mar 15, 2023 $ 0.141
-4.75%
$ 141.27 million $ 21.5 million
Mar 14, 2023 $ 0.148
+7.69%
$ 148.35 million $ 9.87 million
Mar 13, 2023 $ 0.138
+5.43%
$ 137.77 million $ 8.84 million
Mar 12, 2023 $ 0.131
+10.45%
$ 130.67 million $ 6.63 million
Mar 11, 2023 $ 0.118
-3.62%
$ 118.31 million $ 9.48 million
Mar 10, 2023 $ 0.123
+0.49%
$ 122.75 million $ 7.24 million
Mar 9, 2023 $ 0.122
-6.06%
$ 122.15 million $ 8.19 million
Mar 8, 2023 $ 0.13
-7.44%
$ 130.1 million $ 6.66 million
Mar 7, 2023 $ 0.141
-3.38%
$ 140.55 million $ 7.57 million
Mar 6, 2023 $ 0.145
+0.76%
$ 145.47 million $ 12.19 million
Mar 5, 2023 $ 0.144
-0.15%
$ 144.38 million $ 13.6 million
Mar 4, 2023 $ 0.145
-3.66%
$ 144.6 million $ 7.9 million
Mar 3, 2023 $ 0.15
-7.97%
$ 150.09 million $ 10.47 million
Mar 2, 2023 $ 0.163
-2.59%
$ 163.08 million $ 11.44 million
Mar 1, 2023 $ 0.167
+5.08%
$ 167.42 million $ 9.45 million
Feb 28, 2023 $ 0.159
-4.65%
$ 159.32 million $ 12.66 million
Feb 27, 2023 $ 0.167
-0.57%
$ 167.09 million $ 8.4 million
Feb 26, 2023 $ 0.168
+3.60%
$ 168.05 million $ 8.3 million
Feb 25, 2023 $ 0.162
-4.46%
$ 162.21 million $ 9.25 million
Feb 24, 2023 $ 0.17
-5.15%
$ 169.79 million $ 15.55 million
Feb 23, 2023 $ 0.179
-3.61%
$ 179 million $ 13.6 million
Feb 22, 2023 $ 0.186
-3.01%
$ 185.71 million $ 36.92 million
Feb 21, 2023 $ 0.191
+4.45%
$ 191.49 million $ 38.1 million
Feb 20, 2023 $ 0.183
+7.26%
$ 183.33 million $ 27.26 million
Feb 19, 2023 $ 0.171
+0.40%
$ 170.97 million $ 9.54 million
Feb 18, 2023 $ 0.17
+1.45%
$ 170.28 million $ 8.45 million
Feb 17, 2023 $ 0.168
+3.83%
$ 167.92 million $ 11.88 million
Feb 16, 2023 $ 0.162
-3.41%
$ 161.77 million $ 15.18 million
Feb 15, 2023 $ 0.168
+8.58%
$ 167.58 million $ 10 million
Feb 14, 2023 $ 0.154
+1.97%
$ 154.41 million $ 14.87 million
Feb 13, 2023 $ 0.151
-1.46%
$ 151.43 million $ 13.1 million
Feb 12, 2023 $ 0.154
-4.97%
$ 153.67 million $ 14.39 million
Feb 11, 2023 $ 0.162
+6.31%
$ 161.71 million $ 29.98 million
Feb 10, 2023 $ 0.152
+4.08%
$ 152.12 million $ 23.17 million
Feb 9, 2023 $ 0.146
-17.46%
$ 146.16 million $ 15.21 million
Feb 8, 2023 $ 0.177
+0.78%
$ 177.09 million $ 30.66 million
Feb 7, 2023 $ 0.176
+13.39%
$ 175.82 million $ 62.43 million
Feb 6, 2023 $ 0.155
-2.61%
$ 155.05 million $ 20.45 million
Feb 5, 2023 $ 0.159
-2.75%
$ 159.2 million $ 17.03 million
Feb 4, 2023 $ 0.164
+1.06%
$ 163.76 million $ 9.7 million
Feb 3, 2023 $ 0.162
+4.64%
$ 162.04 million $ 7.54 million
Feb 2, 2023 $ 0.155
-2.45%
$ 154.85 million $ 11.54 million