Cartesi Historical Data

CTSI Page 27
Download
Date Close Price change Market cap Trading volume
Oct 24, 2022 $ 0.131
-2.62%
$ 130.78 million $ 7.24 million
Oct 23, 2022 $ 0.134
+2.23%
$ 134.29 million $ 4.61 million
Oct 22, 2022 $ 0.131
+0.16%
$ 10,578 $ 5.67 million
Oct 21, 2022 $ 0.131
+0.69%
$ 10,560 $ 4.52 million
Oct 20, 2022 $ 0.13
+0.07%
$ 130.25 million $ 5.03 million
Oct 19, 2022 $ 0.13
-3.59%
$ 130.16 million $ 4.64 million
Oct 18, 2022 $ 0.135
-1.53%
$ 10,871 $ 4.88 million
Oct 17, 2022 $ 0.137
+0.48%
$ 137.11 million $ 4.67 million
Oct 16, 2022 $ 0.136
+3.51%
$ 10,987 $ 5.51 million
Oct 15, 2022 $ 0.132
-0.03%
$ 10,614 $ 6.27 million
Oct 14, 2022 $ 0.132
-1.91%
$ 10,618 $ 5.43 million
Oct 13, 2022 $ 0.134
-0.28%
$ 10,825 $ 10.37 million
Oct 12, 2022 $ 0.135
-0.58%
$ 10,855 $ 5.49 million
Oct 11, 2022 $ 0.136
-2.33%
$ 10,918 $ 5.47 million
Oct 10, 2022 $ 0.139
-4.58%
$ 11,179 $ 7.91 million
Oct 9, 2022 $ 0.146
+1.23%
$ 11,716 $ 5.2 million
Oct 8, 2022 $ 0.144
-0.04%
$ 11,574 $ 5.32 million
Oct 7, 2022 $ 0.144
+1.18%
$ 11,578 $ 3.66 million
Oct 6, 2022 $ 0.142
-1.86%
$ 11,443 $ 5.52 million
Oct 5, 2022 $ 0.145
-1.06%
$ 11,659 $ 4.76 million
Oct 4, 2022 $ 0.146
+3.42%
$ 146.36 million $ 5.47 million
Oct 3, 2022 $ 0.142
+3.94%
$ 11,395 $ 3.77 million
Oct 2, 2022 $ 0.136
-3.09%
$ 10,963 $ 4.38 million
Oct 1, 2022 $ 0.141
-0.96%
$ 140.5 million $ 2.44 million
Sep 30, 2022 $ 0.142
-0.23%
$ 141.87 million $ 5.45 million
Sep 29, 2022 $ 0.142
+1.66%
$ 142.19 million $ 2.91 million
Sep 28, 2022 $ 0.14
+0.51%
$ 11,263 $ 3.99 million
Sep 27, 2022 $ 0.139
-0.05%
$ 139.17 million $ 6.1 million
Sep 26, 2022 $ 0.139
+0.88%
$ 139.25 million $ 3.32 million
Sep 25, 2022 $ 0.138
-0.67%
$ 138.03 million $ 3.49 million
Sep 24, 2022 $ 0.139
-0.67%
$ 138.96 million $ 4.2 million
Sep 23, 2022 $ 0.14
+0.23%
$ 11,265 $ 6.38 million
Sep 22, 2022 $ 0.14
+5.70%
$ 139.58 million $ 4.66 million
Sep 21, 2022 $ 0.132
-2.56%
$ -- $ 9.49 million
Sep 20, 2022 $ 0.136
-2.30%
$ 135.53 million $ 5.04 million
Sep 19, 2022 $ 0.139
+0.47%
$ 138.72 million $ 8.35 million
Sep 18, 2022 $ 0.138
-13.30%
$ 138.07 million $ 10.75 million
Sep 17, 2022 $ 0.159
+2.21%
$ 159.25 million $ 6.55 million
Sep 16, 2022 $ 0.156
+4.14%
$ 12,546 $ 8.67 million
Sep 15, 2022 $ 0.15
+0.87%
$ 149.61 million $ 7.76 million
Sep 14, 2022 $ 0.148
+2.74%
$ 148.32 million $ 10.41 million
Sep 13, 2022 $ 0.144
-6.62%
$ 144.36 million $ 24.22 million
Sep 12, 2022 $ 0.155
+0.35%
$ 154.6 million $ 15.36 million
Sep 11, 2022 $ 0.154
+0.39%
$ 154.06 million $ 8.88 million
Sep 10, 2022 $ 0.153
-0.67%
$ 153.47 million $ 9.19 million
Sep 9, 2022 $ 0.155
+3.51%
$ 154.5 million $ 9.72 million
Sep 8, 2022 $ 0.149
+5.39%
$ 149.27 million $ 23.91 million
Sep 7, 2022 $ 0.142
+8.25%
$ 141.63 million $ 11.44 million
Sep 6, 2022 $ 0.131
-6.50%
$ 130.83 million $ 13.41 million
Sep 5, 2022 $ 0.14
-4.28%
$ 139.93 million $ 7.15 million