Cartesi Historical Data

CTSI Page 35
Download
Date Close Price change Market cap Trading volume
Sep 19, 2021 $ 0.65
-2.48%
$ 650.39 million $ 27.87 million
Sep 18, 2021 $ 0.667
+5.68%
$ 666.89 million $ 21.78 million
Sep 17, 2021 $ 0.631
-5.31%
$ 631.04 million $ 20.16 million
Sep 16, 2021 $ 0.666
-3.27%
$ 666.49 million $ 19.61 million
Sep 15, 2021 $ 0.689
+6.30%
$ 688.98 million $ 46.99 million
Sep 14, 2021 $ 0.648
+4.48%
$ 648.12 million $ 19.71 million
Sep 13, 2021 $ 0.62
-8.08%
$ 620.2 million $ 26.22 million
Sep 12, 2021 $ 0.675
+3.90%
$ 674.86 million $ 21.33 million
Sep 11, 2021 $ 0.649
+2.13%
$ 649.5 million $ 22.99 million
Sep 10, 2021 $ 0.636
-5.36%
$ 635.95 million $ 26.84 million
Sep 9, 2021 $ 0.672
+1.50%
$ 672.02 million $ 22.42 million
Sep 8, 2021 $ 0.662
-5.18%
$ 662.05 million $ 27.07 million
Sep 7, 2021 $ 0.698
-20.57%
$ 697.96 million $ 57.42 million
Sep 6, 2021 $ 0.879
+0.00%
$ 878.86 million $ 46.22 million
Sep 5, 2021 $ 0.879
+4.50%
$ 878.75 million $ 94.51 million
Sep 4, 2021 $ 0.841
+2.63%
$ 841.49 million $ 24.41 million
Sep 3, 2021 $ 0.82
+1.13%
$ 819.87 million $ 31.72 million
Sep 2, 2021 $ 0.811
-0.61%
$ 810.84 million $ 60.58 million
Sep 1, 2021 $ 0.816
+3.89%
$ 815.98 million $ 33.7 million
Aug 31, 2021 $ 0.785
+1.96%
$ 785.42 million $ 34.88 million
Aug 30, 2021 $ 0.77
-2.68%
$ 770.32 million $ 30.59 million
Aug 29, 2021 $ 0.792
-0.49%
$ 791.58 million $ 43.24 million
Aug 28, 2021 $ 0.795
+2.98%
$ 795.46 million $ 31.69 million
Aug 27, 2021 $ 0.773
+5.31%
$ 772.57 million $ 25.64 million
Aug 26, 2021 $ 0.734
-9.40%
$ 733.63 million $ 36.19 million
Aug 25, 2021 $ 0.81
+6.64%
$ 809.71 million $ 127.88 million
Aug 24, 2021 $ 0.759
-1.06%
$ 759.37 million $ 61.65 million
Aug 23, 2021 $ 0.768
+0.35%
$ 767.55 million $ 33.14 million
Aug 22, 2021 $ 0.765
-1.37%
$ 764.8 million $ 19.07 million
Aug 21, 2021 $ 0.775
-1.92%
$ 775.37 million $ 27.38 million
Aug 20, 2021 $ 0.791
+4.57%
$ 790.58 million $ 41.76 million
Aug 19, 2021 $ 0.756
+2.19%
$ 755.95 million $ 36.49 million
Aug 18, 2021 $ 0.74
+3.87%
$ 739.74 million $ 33.62 million
Aug 17, 2021 $ 0.712
-6.37%
$ 712.2 million $ 46.32 million
Aug 16, 2021 $ 0.761
+1.49%
$ 760.51 million $ 107.95 million
Aug 15, 2021 $ 0.749
+6.16%
$ 749.31 million $ 221.74 million
Aug 14, 2021 $ 0.705
-2.71%
$ 705 million $ 26.58 million
Aug 13, 2021 $ 0.725
+4.55%
$ 724.51 million $ 37.9 million
Aug 12, 2021 $ 0.693
-1.76%
$ 693.01 million $ 51.05 million
Aug 11, 2021 $ 0.707
-5.50%
$ 706.59 million $ 79.68 million
Aug 10, 2021 $ 0.748
-12.57%
$ 747.66 million $ 310.78 million
Aug 8, 2021 $ 0.486
+2.78%
$ 485.56 million $ 19.25 million
Aug 7, 2021 $ 0.472
+3.02%
$ 472.44 million $ 23.76 million
Aug 6, 2021 $ 0.459
+3.47%
$ 458.6 million $ 18.02 million
Aug 5, 2021 $ 0.443
+0.26%
$ 443.27 million $ 14.38 million
Aug 4, 2021 $ 0.43
+0.10%
$ 430.1 million $ 31.22 million
Aug 3, 2021 $ 0.43
-0.19%
$ 429.81 million $ 39.93 million
Aug 2, 2021 $ 0.431
+3.57%
$ 430.65 million $ 20.71 million
Aug 1, 2021 $ 0.416
-3.86%
$ 416 million $ 24.59 million
Jul 30, 2021 $ 0.422
+2.53%
$ 422.13 million $ 24.3 million