Cartesi Historical Data

CTSI Page 33
Download
Date Close Price change Market cap Trading volume
Dec 28, 2021 $ 0.713
-12.17%
$ 713.09 million $ 28.97 million
Dec 27, 2021 $ 0.812
+0.20%
$ 811.87 million $ 28.35 million
Dec 26, 2021 $ 0.81
+2.67%
$ 810.16 million $ 25.68 million
Dec 25, 2021 $ 0.789
+3.94%
$ 789.07 million $ 22.84 million
Dec 24, 2021 $ 0.759
-3.12%
$ 759.08 million $ 32.1 million
Dec 23, 2021 $ 0.784
+13.55%
$ 783.53 million $ 47.58 million
Dec 22, 2021 $ 0.69
+2.68%
$ 690.03 million $ 31.58 million
Dec 21, 2021 $ 0.672
+6.86%
$ 671.98 million $ 26.41 million
Dec 20, 2021 $ 0.629
-2.88%
$ 628.87 million $ 15.55 million
Dec 19, 2021 $ 0.648
-2.01%
$ 647.5 million $ 12.13 million
Dec 18, 2021 $ 0.661
+1.38%
$ 660.77 million $ 17.22 million
Dec 17, 2021 $ 0.652
-0.82%
$ 651.85 million $ 31.36 million
Dec 16, 2021 $ 0.654
-1.31%
$ 653.58 million $ 23.6 million
Dec 15, 2021 $ 0.662
+5.00%
$ 662.26 million $ 27.01 million
Dec 14, 2021 $ 0.631
+2.34%
$ 630.63 million $ 25.29 million
Dec 13, 2021 $ 0.616
-14.31%
$ 616.22 million $ 31.71 million
Dec 12, 2021 $ 0.719
+0.22%
$ 719.16 million $ 23.15 million
Dec 11, 2021 $ 0.718
+5.15%
$ 717.57 million $ 24.28 million
Dec 10, 2021 $ 0.682
-5.16%
$ 682.46 million $ 38.65 million
Dec 9, 2021 $ 0.72
-10.18%
$ 719.59 million $ 28.8 million
Dec 8, 2021 $ 0.801
+6.34%
$ 801.03 million $ 65.75 million
Dec 7, 2021 $ 0.753
-4.00%
$ 753.31 million $ 39.99 million
Dec 6, 2021 $ 0.785
+0.79%
$ 784.69 million $ 59.09 million
Dec 5, 2021 $ 0.779
-8.64%
$ 778.57 million $ 58.88 million
Dec 4, 2021 $ 0.852
-18.42%
$ 852.14 million $ 107.74 million
Dec 3, 2021 $ 1.04
+1.42%
$ 1.04 billion $ 120.03 million
Dec 2, 2021 $ 1.03
-4.29%
$ 1.03 billion $ 67.51 million
Dec 1, 2021 $ 1.08
+7.70%
$ 1.08 billion $ 112.43 million
Nov 30, 2021 $ 0.999
-2.59%
$ 998.62 million $ 57.96 million
Nov 29, 2021 $ 1.03
+4.00%
$ 1.03 billion $ 55.01 million
Nov 28, 2021 $ 0.986
-1.83%
$ 985.7 million $ 40.66 million
Nov 27, 2021 $ 1
+3.00%
$ 1 billion $ 88.67 million
Nov 26, 2021 $ 0.975
-6.89%
$ 974.57 million $ 85.86 million
Nov 25, 2021 $ 1.05
+10.56%
$ 1.05 billion $ 171.94 million
Nov 24, 2021 $ 0.947
-3.90%
$ 946.53 million $ 42.55 million
Nov 23, 2021 $ 0.985
+5.50%
$ 984.87 million $ 64.69 million
Nov 22, 2021 $ 0.933
-5.20%
$ 933.41 million $ 36.7 million
Nov 21, 2021 $ 0.985
-7.74%
$ 984.65 million $ 44.84 million
Nov 20, 2021 $ 1.07
+10.08%
$ 1.07 billion $ 78.21 million
Nov 19, 2021 $ 0.97
+4.90%
$ 969.63 million $ 39.71 million
Nov 18, 2021 $ 0.924
-11.34%
$ 924.26 million $ 136.45 million
Nov 17, 2021 $ 1.04
+7.23%
$ 1.04 billion $ 71.84 million
Nov 16, 2021 $ 0.972
-9.45%
$ 972.08 million $ 69.62 million
Nov 15, 2021 $ 1.07
-4.47%
$ 1.07 billion $ 46.87 million
Nov 14, 2021 $ 1.12
-2.60%
$ 1.12 billion $ 75.47 million
Nov 13, 2021 $ 1.15
-6.47%
$ 1.15 billion $ 121.89 million
Nov 12, 2021 $ 1.23
-13.25%
$ 1.23 billion $ 262.26 million
Nov 11, 2021 $ 1.42
+41.87%
$ 1.42 billion $ 1.28 billion
Nov 10, 2021 $ 1
+16.61%
$ 1 billion $ 326.31 million
Nov 9, 2021 $ 0.86
+3.29%
$ 859.63 million $ 39.35 million