Cartesi Historical Data

CTSI Page 28
Download
Date Close Price change Market cap Trading volume
Sep 4, 2022 $ 0.146
+6.22%
$ 146.19 million $ 20.24 million
Sep 3, 2022 $ 0.138
-0.74%
$ 137.63 million $ 6.61 million
Sep 2, 2022 $ 0.139
-1.59%
$ 138.66 million $ 8.83 million
Sep 1, 2022 $ 0.141
+1.15%
$ 140.89 million $ 6.01 million
Aug 31, 2022 $ 0.139
+0.16%
$ 139.29 million $ 6.93 million
Aug 30, 2022 $ 0.139
-3.94%
$ 139.08 million $ 7.9 million
Aug 29, 2022 $ 0.145
+8.00%
$ 144.77 million $ 6.83 million
Aug 28, 2022 $ 0.134
-4.47%
$ 134.05 million $ 6.45 million
Aug 27, 2022 $ 0.14
+0.78%
$ 140.32 million $ 7.28 million
Aug 26, 2022 $ 0.139
-10.28%
$ 139.23 million $ 14 million
Aug 25, 2022 $ 0.155
+2.85%
$ 155.19 million $ 23.91 million
Aug 24, 2022 $ 0.151
-4.06%
$ 150.88 million $ 12.66 million
Aug 23, 2022 $ 0.157
+5.62%
$ 157.27 million $ 13.12 million
Aug 22, 2022 $ 0.149
-4.40%
$ 148.9 million $ 15.25 million
Aug 21, 2022 $ 0.156
+4.32%
$ 155.77 million $ 13.36 million
Aug 20, 2022 $ 0.149
-1.52%
$ 149.32 million $ 21.04 million
Aug 19, 2022 $ 0.152
-3.23%
$ 151.63 million $ 39.51 million
Aug 18, 2022 $ 0.157
-7.72%
$ 156.69 million $ 16.81 million
Aug 17, 2022 $ 0.17
-5.51%
$ 169.79 million $ 28.51 million
Aug 16, 2022 $ 0.18
-0.18%
$ 179.7 million $ 19.17 million
Aug 15, 2022 $ 0.18
-2.35%
$ 180.03 million $ 20.42 million
Aug 14, 2022 $ 0.184
-3.32%
$ 184.36 million $ 21.89 million
Aug 13, 2022 $ 0.191
-2.54%
$ 190.68 million $ 18.02 million
Aug 12, 2022 $ 0.196
+0.60%
$ 195.65 million $ 23.95 million
Aug 11, 2022 $ 0.194
+4.98%
$ 194.49 million $ 49.21 million
Aug 10, 2022 $ 0.185
+9.03%
$ 185.26 million $ 27.93 million
Aug 9, 2022 $ 0.17
-3.49%
$ 169.92 million $ 36.61 million
Aug 8, 2022 $ 0.176
+0.09%
$ 176.07 million $ 13.4 million
Aug 7, 2022 $ 0.176
+1.00%
$ 175.91 million $ 10.21 million
Aug 6, 2022 $ 0.174
-2.55%
$ 174.16 million $ 10.42 million
Aug 5, 2022 $ 0.179
+8.85%
$ 178.73 million $ 23.46 million
Aug 4, 2022 $ 0.164
+3.44%
$ 164.2 million $ 12.07 million
Aug 3, 2022 $ 0.159
-0.37%
$ 158.74 million $ 13.51 million
Aug 2, 2022 $ 0.159
-7.21%
$ 159.33 million $ 15.15 million
Aug 1, 2022 $ 0.172
+2.46%
$ 171.71 million $ 17 million
Jul 31, 2022 $ 0.168
-0.42%
$ 167.59 million $ 22.51 million
Jul 30, 2022 $ 0.168
+2.43%
$ 168.29 million $ 24.73 million
Jul 29, 2022 $ 0.164
-0.12%
$ 164.3 million $ 16.88 million
Jul 28, 2022 $ 0.164
+4.38%
$ 164.48 million $ 22.53 million
Jul 27, 2022 $ 0.158
+6.04%
$ 157.58 million $ 8.76 million
Jul 26, 2022 $ 0.149
+1.16%
$ 148.82 million $ 6.54 million
Jul 25, 2022 $ 0.147
-8.04%
$ 147.11 million $ 9.17 million
Jul 24, 2022 $ 0.16
-0.69%
$ 159.97 million $ 12.3 million
Jul 23, 2022 $ 0.161
+0.31%
$ 161.08 million $ 12.11 million
Jul 22, 2022 $ 0.161
-3.25%
$ 160.59 million $ 11.6 million
Jul 21, 2022 $ 0.166
+1.73%
$ 165.98 million $ 9.33 million
Jul 20, 2022 $ 0.163
-6.46%
$ 163.15 million $ 16.69 million
Jul 19, 2022 $ 0.174
+1.70%
$ 174.42 million $ 15.63 million
Jul 18, 2022 $ 0.172
+3.14%
$ 171.51 million $ 16.69 million
Jul 17, 2022 $ 0.166
+4.47%
$ 166.28 million $ 27.11 million