Cartesi Historical Data

CTSI Page 38
Download
Date Close Price change Market cap Trading volume
Apr 19, 2021 $ 0.662
+23.90%
$ 661.59 million $ 111.71 million
Apr 18, 2021 $ 0.534
-13.35%
$ 533.8 million $ 20.53 million
Apr 17, 2021 $ 0.616
+0.64%
$ 616.05 million $ 16.72 million
Apr 16, 2021 $ 0.612
-7.74%
$ 612.19 million $ 20.96 million
Apr 15, 2021 $ 0.664
+2.96%
$ 663.52 million $ 60.38 million
Apr 14, 2021 $ 0.644
+13.72%
$ 644.01 million $ 35.63 million
Apr 13, 2021 $ 0.566
-5.39%
$ 566.33 million $ 18.81 million
Apr 12, 2021 $ 0.599
-12.01%
$ 598.65 million $ 24.85 million
Apr 11, 2021 $ 0.68
-0.24%
$ 680.39 million $ 47.05 million
Apr 10, 2021 $ 0.682
+13.44%
$ 682.01 million $ 85.05 million
Apr 9, 2021 $ 0.601
+4.02%
$ 601.25 million $ 24.36 million
Apr 8, 2021 $ 0.578
+3.20%
$ 577.86 million $ 49.27 million
Apr 7, 2021 $ 0.56
+6.14%
$ 559.97 million $ 40.51 million
Apr 6, 2021 $ 0.528
-10.06%
$ 527.57 million $ 69.27 million
Apr 5, 2021 $ 0.587
-9.87%
$ 586.6 million $ 232.49 million
Apr 4, 2021 $ 0.651
+73.18%
$ 650.85 million $ 377 million
Apr 3, 2021 $ 0.376
-1.65%
$ 375.83 million $ 18.12 million
Apr 2, 2021 $ 0.382
-5.49%
$ 382.14 million $ 13.08 million
Apr 1, 2021 $ 0.404
+4.90%
$ 404.32 million $ 19.01 million
Mar 30, 2021 $ 0.4
-4.55%
$ 399.9 million $ 11.88 million
Mar 29, 2021 $ 0.419
-4.44%
$ 418.96 million $ 21.52 million
Mar 28, 2021 $ 0.438
+15.24%
$ 438.43 million $ 26.82 million
Mar 27, 2021 $ 0.38
+10.31%
$ 380.45 million $ 22.89 million
Mar 26, 2021 $ 0.345
+2.33%
$ 344.9 million $ 20.65 million
Mar 25, 2021 $ 0.337
+4.04%
$ 337.05 million $ 27.06 million
Mar 24, 2021 $ 0.324
-9.42%
$ 324.07 million $ 83.64 million
Mar 23, 2021 $ 0.358
+20.84%
$ 357.77 million $ 29.06 million
Mar 22, 2021 $ 0.296
-4.56%
$ 296.12 million $ 13.53 million
Mar 21, 2021 $ 0.31
-4.17%
$ 310.27 million $ 9.58 million
Mar 20, 2021 $ 0.324
+3.58%
$ 323.77 million $ 13.08 million
Mar 19, 2021 $ 0.313
-1.83%
$ 312.59 million $ 14.23 million
Mar 18, 2021 $ 0.319
-2.15%
$ 318.89 million $ 41.6 million
Mar 17, 2021 $ 0.326
-5.37%
$ 326.09 million $ 64.19 million
Mar 16, 2021 $ 0.344
+24.24%
$ 343.94 million $ 151.73 million
Mar 15, 2021 $ 0.277
-3.13%
$ 276.77 million $ 26.4 million
Mar 14, 2021 $ 0.286
+4.74%
$ 286.23 million $ 48.13 million
Mar 13, 2021 $ 0.273
+18.67%
$ 273.29 million $ 40.77 million
Mar 12, 2021 $ 0.23
-11.68%
$ 230.18 million $ 27.58 million
Mar 11, 2021 $ 0.26
+1.79%
$ 260.46 million $ 16.45 million
Mar 10, 2021 $ 0.256
-8.15%
$ 256.1 million $ 20.06 million
Mar 9, 2021 $ 0.279
-1.24%
$ 279 million $ 29.8 million
Mar 8, 2021 $ 0.282
+10.18%
$ 282.45 million $ 38.12 million
Mar 7, 2021 $ 0.257
+10.31%
$ 256.51 million $ 9.54 million
Mar 6, 2021 $ 0.233
-1.43%
$ 232.51 million $ 15.33 million
Mar 5, 2021 $ 0.237
+6.12%
$ 236.66 million $ 31.21 million
Mar 4, 2021 $ 0.223
+6.46%
$ 222.98 million $ 43.8 million
Mar 3, 2021 $ 0.21
+7.23%
$ 209.54 million $ 26.83 million
Mar 2, 2021 $ 0.195
-1.47%
$ 194.74 million $ 14.88 million
Mar 1, 2021 $ 0.198
+15.24%
$ 197.69 million $ 20.67 million
Feb 28, 2021 $ 0.171
-10.77%
$ 171.5 million $ 18.27 million