Cartesi Historical Data

CTSI Page 26
Download
Date Close Price change Market cap Trading volume
Dec 13, 2022 $ 0.121
+1.95%
$ 120.68 million $ 9.83 million
Dec 12, 2022 $ 0.118
-3.22%
$ 118.37 million $ 7.8 million
Dec 11, 2022 $ 0.122
-0.18%
$ 122.31 million $ 13.06 million
Dec 10, 2022 $ 0.123
-4.47%
$ 122.53 million $ 20.28 million
Dec 9, 2022 $ 0.128
+8.40%
$ 128.26 million $ 71.13 million
Dec 8, 2022 $ 0.119
+0.15%
$ 118.68 million $ 18.28 million
Dec 7, 2022 $ 0.118
-7.23%
$ 118.5 million $ 22.45 million
Dec 6, 2022 $ 0.128
+14.47%
$ 127.74 million $ 86.39 million
Dec 5, 2022 $ 0.112
+0.94%
$ 111.6 million $ 5.15 million
Dec 4, 2022 $ 0.111
+0.37%
$ 110.55 million $ 3.63 million
Dec 3, 2022 $ 0.11
-4.01%
$ 110.15 million $ 5.5 million
Dec 2, 2022 $ 0.115
+5.30%
$ 114.76 million $ 11.98 million
Dec 1, 2022 $ 0.109
-1.87%
$ 109 million $ 4.18 million
Nov 30, 2022 $ 0.111
+2.88%
$ 111.07 million $ 5.45 million
Nov 29, 2022 $ 0.108
+1.98%
$ 107.97 million $ 6.5 million
Nov 28, 2022 $ 0.106
-1.31%
$ 105.87 million $ 7.21 million
Nov 27, 2022 $ 0.107
+0.22%
$ 107.28 million $ 3.92 million
Nov 26, 2022 $ 0.107
-0.98%
$ 107.05 million $ 3.92 million
Nov 25, 2022 $ 0.108
+0.23%
$ 108.1 million $ 3.8 million
Nov 24, 2022 $ 0.108
+1.07%
$ 107.86 million $ 7.98 million
Nov 23, 2022 $ 0.107
+4.56%
$ 106.72 million $ 9.56 million
Nov 22, 2022 $ 0.102
+3.89%
$ 102.06 million $ 6.47 million
Nov 21, 2022 $ 0.0982
-3.14%
$ 98.24 million $ 5.68 million
Nov 20, 2022 $ 0.102
-2.36%
$ 101.54 million $ 4.37 million
Nov 19, 2022 $ 0.104
+1.68%
$ 104 million $ 3.27 million
Nov 18, 2022 $ 0.102
-1.93%
$ 102.28 million $ 4.14 million
Nov 17, 2022 $ 0.104
-1.85%
$ 104.32 million $ 6.86 million
Nov 16, 2022 $ 0.106
+1.55%
$ 106.29 million $ 10.08 million
Nov 15, 2022 $ 0.105
+1.74%
$ 104.66 million $ 4 million
Nov 14, 2022 $ 0.103
-0.69%
$ 102.87 million $ 7.36 million
Nov 13, 2022 $ 0.104
-0.73%
$ 103.59 million $ 19.5 million
Nov 12, 2022 $ 0.104
-5.20%
$ 104.35 million $ 6.87 million
Nov 11, 2022 $ 0.11
-5.46%
$ 110.07 million $ 11 million
Nov 10, 2022 $ 0.116
+21.86%
$ 116.43 million $ 25.07 million
Nov 9, 2022 $ 0.0955
-21.21%
$ 95.55 million $ 15.3 million
Nov 8, 2022 $ 0.121
-20.39%
$ 121.27 million $ 27.31 million
Nov 7, 2022 $ 0.152
+5.42%
$ 152.33 million $ 30.14 million
Nov 6, 2022 $ 0.144
-4.62%
$ 144.5 million $ 10.23 million
Nov 5, 2022 $ 0.151
-2.11%
$ 151.49 million $ 14.96 million
Nov 4, 2022 $ 0.155
+3.79%
$ 154.76 million $ 44.21 million
Nov 3, 2022 $ 0.149
+13.87%
$ 149.1 million $ 15.64 million
Nov 2, 2022 $ 0.131
-4.69%
$ 130.94 million $ 7.64 million
Nov 1, 2022 $ 0.137
-2.11%
$ 137.38 million $ 6.58 million
Oct 31, 2022 $ 0.14
-0.45%
$ 140.34 million $ 7.3 million
Oct 30, 2022 $ 0.141
-0.60%
$ 140.99 million $ 10.35 million
Oct 29, 2022 $ 0.142
+4.06%
$ 141.84 million $ 18.64 million
Oct 28, 2022 $ 0.136
+2.55%
$ 136.31 million $ 6.49 million
Oct 27, 2022 $ 0.133
-1.99%
$ 132.92 million $ 15.47 million
Oct 26, 2022 $ 0.136
+3.24%
$ 10,920 $ 6.55 million
Oct 25, 2022 $ 0.131
+0.45%
$ 10,578 $ 5.21 million