Cartesi Historical Data

CTSI Page 25
Download
Date Close Price change Market cap Trading volume
Feb 1, 2023 $ 0.159
+8.03%
$ 158.79 million $ 11.77 million
Jan 31, 2023 $ 0.147
+0.96%
$ 146.98 million $ 9.18 million
Jan 30, 2023 $ 0.146
-6.31%
$ 145.58 million $ 12.79 million
Jan 29, 2023 $ 0.155
+2.54%
$ 155.39 million $ 6.75 million
Jan 28, 2023 $ 0.152
-2.26%
$ 151.55 million $ 11.02 million
Jan 27, 2023 $ 0.155
+0.25%
$ 155.05 million $ 12.35 million
Jan 26, 2023 $ 0.155
+2.43%
$ 154.66 million $ 14.92 million
Jan 25, 2023 $ 0.151
+6.10%
$ 151.23 million $ 13.92 million
Jan 24, 2023 $ 0.143
-4.59%
$ 142.63 million $ 11.31 million
Jan 23, 2023 $ 0.149
+5.98%
$ 149.49 million $ 23.09 million
Jan 22, 2023 $ 0.142
+8.79%
$ 141.53 million $ 88.54 million
Jan 21, 2023 $ 0.13
-1.16%
$ 130.09 million $ 9.79 million
Jan 20, 2023 $ 0.132
+11.79%
$ 131.63 million $ 9.43 million
Jan 19, 2023 $ 0.118
+0.59%
$ 117.75 million $ 7.03 million
Jan 18, 2023 $ 0.117
-9.26%
$ 117.07 million $ 10.67 million
Jan 17, 2023 $ 0.129
+0.09%
$ 129.02 million $ 10.14 million
Jan 16, 2023 $ 0.129
-0.70%
$ 128.9 million $ 11.06 million
Jan 15, 2023 $ 0.13
+0.33%
$ 129.8 million $ 7.9 million
Jan 14, 2023 $ 0.129
+4.11%
$ 129.38 million $ 17.93 million
Jan 13, 2023 $ 0.124
+3.81%
$ 124.3 million $ 8.65 million
Jan 12, 2023 $ 0.12
+4.45%
$ 119.7 million $ 10.61 million
Jan 11, 2023 $ 0.115
+0.12%
$ 114.6 million $ 5.76 million
Jan 10, 2023 $ 0.114
+1.78%
$ 114.46 million $ 5.43 million
Jan 9, 2023 $ 0.113
+2.45%
$ 112.55 million $ 6.44 million
Jan 8, 2023 $ 0.11
+4.77%
$ 109.86 million $ 5.3 million
Jan 7, 2023 $ 0.105
-0.99%
$ 104.85 million $ 1.5 million
Jan 6, 2023 $ 0.106
+0.12%
$ 105.9 million $ 3.18 million
Jan 5, 2023 $ 0.106
-1.35%
$ 105.78 million $ 2.95 million
Jan 4, 2023 $ 0.107
+0.21%
$ 107.22 million $ 3.39 million
Jan 3, 2023 $ 0.107
+0.81%
$ 107 million $ 2.96 million
Jan 2, 2023 $ 0.106
+0.95%
$ 106.14 million $ 3.8 million
Jan 1, 2023 $ 0.105
+2.32%
$ 105.14 million $ 2.07 million
Dec 31, 2022 $ 0.103
+1.04%
$ 102.75 million $ 4.69 million
Dec 30, 2022 $ 0.102
-0.20%
$ 101.69 million $ 3.01 million
Dec 29, 2022 $ 0.102
+0.60%
$ 102 million $ 3.46 million
Dec 28, 2022 $ 0.102
-1.52%
$ 101.56 million $ 6.15 million
Dec 27, 2022 $ 0.103
+0.19%
$ 103.13 million $ 2.91 million
Dec 26, 2022 $ 0.103
+0.77%
$ 102.94 million $ 2.19 million
Dec 25, 2022 $ 0.102
-1.45%
$ 102.15 million $ 3.41 million
Dec 24, 2022 $ 0.104
-0.17%
$ 103.65 million $ 1.92 million
Dec 23, 2022 $ 0.104
+1.24%
$ 103.83 million $ 2.21 million
Dec 22, 2022 $ 0.103
+1.18%
$ 102.56 million $ 3.18 million
Dec 21, 2022 $ 0.101
-2.26%
$ 101.36 million $ 4.01 million
Dec 20, 2022 $ 0.104
+3.45%
$ 103.71 million $ 5.81 million
Dec 19, 2022 $ 0.1
-3.38%
$ 100.25 million $ 6.58 million
Dec 18, 2022 $ 0.104
+0.13%
$ 103.76 million $ 3.67 million
Dec 17, 2022 $ 0.104
+3.16%
$ 103.6 million $ 4.4 million
Dec 16, 2022 $ 0.1
-13.27%
$ 100.43 million $ 10.65 million
Dec 15, 2022 $ 0.116
-2.41%
$ 115.8 million $ 6.3 million
Dec 14, 2022 $ 0.119
-1.55%
$ 118.66 million $ 6.16 million