Cartesi Historical Data

CTSI Page 3
Download
Date Close Price change Market cap Trading volume
Jun 3 $ 0.209
-8.22%
$ 209.44 million $ 70.65 million
May 27 $ 0.227
-4.02%
$ 227.27 million $ 84.79 million
May 20 $ 0.253
+30.94%
$ 236.78 million $ 169.29 million
May 13 $ 0.2
+5.84%
$ 193.62 million $ 35.7 million
May 6 $ 0.192
-6.93%
$ 189.21 million $ 48.51 million
Apr 29 $ 0.206
-0.10%
$ 206.07 million $ 73.91 million
Apr 22 $ 0.215
+0.29%
$ 206.27 million $ 154.01 million
Apr 15 $ 0.218
+8.03%
$ 214.35 million $ 53.96 million
Apr 8 $ 0.185
-33.66%
$ 201.95 million $ 93.19 million
Apr 1 $ 0.275
-11.69%
$ 279.43 million $ 73.62 million
Mar 25 $ 0.317
+2.27%
$ 311.52 million $ 97.58 million
Mar 18 $ 0.293
-10.66%
$ 310.34 million $ 103.25 million
Mar 11 $ 0.312
-18.13%
$ 328.43 million $ 198.39 million
Mar 4 $ 0.382
-9.36%
$ 380.98 million $ 174.93 million
Feb 26 $ 0.422
+17.28%
$ 421.54 million $ 316.49 million
Feb 19 $ 0.359
+19.92%
$ 359.44 million $ 278.6 million
Feb 12 $ 0.3
+7.59%
$ 299.73 million $ 240.51 million
Feb 5 $ 0.286
+20.43%
$ 278.58 million $ 205.43 million
Jan 29 $ 0.237
+1.95%
$ 237.13 million $ 173.63 million
Jan 22 $ 0.242
-10.44%
$ 232.6 million $ 594.78 million
Jan 15 $ 0.184
-7.94%
$ 270.27 million $ 43.87 million
Jan 8 $ 0.213
+10.08%
$ 199.44 million $ 95.66 million
Jan 1 $ 0.205
-3.06%
$ 193.44 million $ 177.39 million
Dec 25 $ 0.212
+1.33%
$ 211.77 million $ 132.42 million
Dec 18 $ 0.199
+17.83%
$ 209.24 million $ 100.43 million
Dec 11 $ 0.171
-0.73%
$ 168.65 million $ 145.78 million
Dec 4 $ 0.17
+7.08%
$ 172.54 million $ 107.86 million
Nov 27 $ 0.158
+1.92%
$ 158.47 million $ 76.32 million
Nov 20 $ 0.156
+4.48%
$ 155.51 million $ 84.35 million
Nov 13 $ 0.146
-14.99%
$ 149.72 million $ 92.85 million
Nov 6 $ 0.168
+3.92%
$ 171.61 million $ 102.76 million
Oct 30 $ 0.162
+7.57%
$ 161.72 million $ 98.38 million
Oct 23 $ 0.15
+15.33%
$ 150.15 million $ 68.83 million
Oct 16 $ 0.13
+0.76%
$ 130.35 million $ 37.37 million
Oct 9 $ 0.132
+1.42%
$ 129.36 million $ 45.55 million
Oct 2 $ 0.13
-4.56%
$ 130.38 million $ 64.4 million
Sep 25 $ 0.137
+10.17%
$ 136.61 million $ 35.52 million
Sep 18 $ 0.127
+0.22%
$ 123.98 million $ 35.68 million
Sep 11 $ 0.131
+6.21%
$ 126.5 million $ 56.96 million
Sep 4 $ 0.128
+5.56%
$ 122.92 million $ 92.77 million
Aug 28 $ 0.122
-0.18%
$ 121.66 million $ 50.89 million
Aug 21 $ 0.12
-2.41%
$ 121.88 million $ 30.44 million
Aug 14 $ 0.122
-19.62%
$ 123.36 million $ 58.31 million
Aug 7 $ 0.15
+4.05%
$ 152.42 million $ 41.13 million
Jul 31 $ 0.145
-0.06%
$ 144.52 million $ 78.66 million
Jul 24 $ 0.145
-4.69%
$ 144.62 million $ 79.55 million
Jul 17 $ 0.152
-2.33%
$ 151.73 million $ 58.71 million
Jul 10 $ 0.156
+3.63%
$ 155.67 million $ 230.07 million
Jul 3 $ 0.15
-2.75%
$ 150.22 million $ 61.37 million
Jun 26 $ 0.154
+0.41%
$ 154.47 million $ 74.35 million