Cartesi Historical Data

CTSI Page 36
Download
Date Close Price change Market cap Trading volume
Jul 29, 2021 $ 0.412
+2.16%
$ 411.75 million $ 18.57 million
Jul 28, 2021 $ 0.403
-0.56%
$ 403.04 million $ 18.71 million
Jul 27, 2021 $ 0.405
+3.55%
$ 405.26 million $ 19.07 million
Jul 26, 2021 $ 0.391
+5.57%
$ 391.34 million $ 41.93 million
Jul 25, 2021 $ 0.37
-0.34%
$ 370.47 million $ 13.53 million
Jul 24, 2021 $ 0.372
+0.34%
$ 371.79 million $ 11.37 million
Jul 23, 2021 $ 0.371
+2.58%
$ 370.59 million $ 12.43 million
Jul 22, 2021 $ 0.361
+3.60%
$ 361.21 million $ 9.2 million
Jul 21, 2021 $ 0.348
+8.16%
$ 348.48 million $ 12.52 million
Jul 20, 2021 $ 0.322
-10.06%
$ 322.17 million $ 11.12 million
Jul 19, 2021 $ 0.358
-7.58%
$ 358.23 million $ 7.98 million
Jul 18, 2021 $ 0.388
-0.85%
$ 387.65 million $ 7.24 million
Jul 17, 2021 $ 0.391
-3.11%
$ 390.94 million $ 8.85 million
Jul 16, 2021 $ 0.404
-3.25%
$ 403.54 million $ 11.97 million
Jul 15, 2021 $ 0.417
-4.95%
$ 416.91 million $ 13.05 million
Jul 14, 2021 $ 0.438
+4.26%
$ 438.33 million $ 21.12 million
Jul 13, 2021 $ 0.42
-3.59%
$ 419.98 million $ 13.28 million
Jul 12, 2021 $ 0.436
-4.36%
$ 435.74 million $ 11.38 million
Jul 11, 2021 $ 0.456
-0.69%
$ 455.57 million $ 20.17 million
Jul 10, 2021 $ 0.459
+10.79%
$ 459.25 million $ 32.55 million
Jul 9, 2021 $ 0.415
+2.21%
$ 414.56 million $ 7.82 million
Jul 8, 2021 $ 0.406
-8.67%
$ 405.69 million $ 11.41 million
Jul 7, 2021 $ 0.444
+2.48%
$ 444.24 million $ 27.63 million
Jul 6, 2021 $ 0.433
+3.84%
$ 433.39 million $ 16.58 million
Jul 5, 2021 $ 0.417
-5.76%
$ 417.43 million $ 17.55 million
Jul 4, 2021 $ 0.444
+0.31%
$ 443.74 million $ 13.98 million
Jul 3, 2021 $ 0.442
-1.51%
$ 442.26 million $ 11.29 million
Jul 2, 2021 $ 0.449
+7.73%
$ 448.89 million $ 31.31 million
Jul 1, 2021 $ 0.417
-7.12%
$ 416.73 million $ 12.07 million
Jun 30, 2021 $ 0.449
-5.79%
$ 448.65 million $ 16.45 million
Jun 29, 2021 $ 0.476
+1.03%
$ 475.96 million $ 27.12 million
Jun 28, 2021 $ 0.471
-3.99%
$ 471.14 million $ 41.77 million
Jun 27, 2021 $ 0.491
+18.70%
$ 490.8 million $ 162.61 million
Jun 26, 2021 $ 0.414
+17.15%
$ 413.62 million $ 34.06 million
Jun 25, 2021 $ 0.353
-8.80%
$ 353.32 million $ 13.3 million
Jun 24, 2021 $ 0.387
+2.60%
$ 387.27 million $ 11.26 million
Jun 23, 2021 $ 0.377
+6.99%
$ 377.49 million $ 17.13 million
Jun 22, 2021 $ 0.353
-11.22%
$ 352.82 million $ 31.38 million
Jun 21, 2021 $ 0.397
-21.68%
$ 396.5 million $ 27.61 million
Jun 20, 2021 $ 0.506
-0.47%
$ 506.14 million $ 22.07 million
Jun 19, 2021 $ 0.509
-5.28%
$ 509.26 million $ 16.34 million
Jun 18, 2021 $ 0.538
-3.93%
$ 537.5 million $ 68.97 million
Jun 17, 2021 $ 0.56
-1.06%
$ 560.29 million $ 48.24 million
Jun 16, 2021 $ 0.566
-4.16%
$ 566.15 million $ 27.33 million
Jun 15, 2021 $ 0.591
-0.60%
$ 591.15 million $ 25.97 million
Jun 14, 2021 $ 0.595
+0.64%
$ 594.73 million $ 18.84 million
Jun 13, 2021 $ 0.591
+7.51%
$ 590.84 million $ 23.28 million
Jun 12, 2021 $ 0.55
-4.31%
$ 550.01 million $ 35.61 million
Jun 11, 2021 $ 0.575
-9.99%
$ 574.71 million $ 36.02 million
Jun 10, 2021 $ 0.639
+2.45%
$ 639.19 million $ 93.9 million