Cartesi Historical Data

CTSI Page 32
Download
Date Close Price change Market cap Trading volume
Feb 16, 2022 $ 0.476
-2.55%
$ 476.09 million $ 12 million
Feb 15, 2022 $ 0.489
+8.64%
$ 488.54 million $ 16.61 million
Feb 14, 2022 $ 0.45
+1.04%
$ 449.72 million $ 8.4 million
Feb 13, 2022 $ 0.445
-3.77%
$ 445.11 million $ 11.68 million
Feb 12, 2022 $ 0.462
+0.81%
$ 462.41 million $ 13.52 million
Feb 11, 2022 $ 0.459
-10.64%
$ 458.69 million $ 22.46 million
Feb 10, 2022 $ 0.513
-5.12%
$ 513.31 million $ 27.04 million
Feb 9, 2022 $ 0.541
+2.05%
$ 540.86 million $ 26.41 million
Feb 8, 2022 $ 0.53
-1.26%
$ 530.05 million $ 27.95 million
Feb 7, 2022 $ 0.537
+5.87%
$ 536.94 million $ 21.16 million
Feb 6, 2022 $ 0.507
+2.63%
$ 507.18 million $ 22 million
Feb 5, 2022 $ 0.494
+1.41%
$ 494.17 million $ 19.93 million
Feb 4, 2022 $ 0.487
+9.59%
$ 487.36 million $ 16.13 million
Feb 3, 2022 $ 0.445
+4.25%
$ 444.7 million $ 15.18 million
Feb 2, 2022 $ 0.427
-10.40%
$ 426.82 million $ 14.03 million
Feb 1, 2022 $ 0.476
+2.29%
$ 476.46 million $ 13.36 million
Jan 31, 2022 $ 0.466
+2.95%
$ 465.81 million $ 11.87 million
Jan 30, 2022 $ 0.452
-2.41%
$ 452.38 million $ 15.28 million
Jan 29, 2022 $ 0.464
+2.25%
$ 463.61 million $ 12.99 million
Jan 28, 2022 $ 0.453
+1.37%
$ 453.43 million $ 12.81 million
Jan 27, 2022 $ 0.447
-0.85%
$ 447.31 million $ 13.72 million
Jan 26, 2022 $ 0.452
+3.28%
$ 451.52 million $ 31.21 million
Jan 25, 2022 $ 0.437
+2.23%
$ 437.2 million $ 13.08 million
Jan 24, 2022 $ 0.428
-6.35%
$ 427.68 million $ 28.3 million
Jan 23, 2022 $ 0.457
+4.33%
$ 456.62 million $ 22.47 million
Jan 22, 2022 $ 0.438
-9.20%
$ 437.66 million $ 38.19 million
Jan 21, 2022 $ 0.482
-13.96%
$ 482.01 million $ 37.45 million
Jan 20, 2022 $ 0.56
-3.49%
$ 559.97 million $ 18.51 million
Jan 19, 2022 $ 0.58
-4.67%
$ 580.3 million $ 21.85 million
Jan 18, 2022 $ 0.609
-1.82%
$ 608.7 million $ 18.81 million
Jan 17, 2022 $ 0.62
-6.30%
$ 619.9 million $ 20.41 million
Jan 16, 2022 $ 0.662
-2.56%
$ 661.61 million $ 23.07 million
Jan 15, 2022 $ 0.679
-4.97%
$ 679 million $ 24.53 million
Jan 14, 2022 $ 0.715
+1.50%
$ 714.64 million $ 32.25 million
Jan 13, 2022 $ 0.704
+2.11%
$ 704.04 million $ 104.13 million
Jan 12, 2022 $ 0.69
+19.02%
$ 689.63 million $ 42.88 million
Jan 11, 2022 $ 0.579
+5.29%
$ 579.18 million $ 11.78 million
Jan 10, 2022 $ 0.55
-6.15%
$ 550.06 million $ 17.91 million
Jan 9, 2022 $ 0.586
+1.65%
$ 586.28 million $ 16.96 million
Jan 8, 2022 $ 0.577
-3.94%
$ 576.76 million $ 18.24 million
Jan 7, 2022 $ 0.6
-7.32%
$ 600.39 million $ 25.14 million
Jan 6, 2022 $ 0.648
+0.21%
$ 647.88 million $ 23.4 million
Jan 5, 2022 $ 0.647
-9.52%
$ 646.52 million $ 40.12 million
Jan 4, 2022 $ 0.714
+2.95%
$ 714.48 million $ 26.25 million
Jan 3, 2022 $ 0.694
-2.84%
$ 694 million $ 13.11 million
Jan 2, 2022 $ 0.714
+0.00%
$ 714.32 million $ 11.59 million
Jan 1, 2022 $ 0.714
+3.96%
$ 714.33 million $ 12.29 million
Dec 31, 2021 $ 0.687
-1.23%
$ 687.16 million $ 20.53 million
Dec 30, 2021 $ 0.696
+2.30%
$ 695.71 million $ 22.96 million
Dec 29, 2021 $ 0.68
-4.64%
$ 679.99 million $ 19.52 million