Cartesi Historical Data

CTSI Page 39
Download
Date Close Price change Market cap Trading volume
Feb 27, 2021 $ 0.192
-4.05%
$ 192.34 million $ 33.9 million
Feb 26, 2021 $ 0.2
-5.56%
$ 200.27 million $ 120.9 million
Feb 25, 2021 $ 0.213
+25.34%
$ 212.54 million $ 59.41 million
Feb 24, 2021 $ 0.17
+10.10%
$ 169.56 million $ 20.89 million
Feb 23, 2021 $ 0.154
-20.98%
$ 154 million $ 24 million
Feb 22, 2021 $ 0.195
-15.08%
$ 194.95 million $ 27.96 million
Feb 21, 2021 $ 0.23
+13.10%
$ 229.84 million $ 48.39 million
Feb 20, 2021 $ 0.203
-4.29%
$ 202.52 million $ 23.45 million
Feb 19, 2021 $ 0.212
-4.28%
$ 211.78 million $ 22.17 million
Feb 18, 2021 $ 0.221
-3.86%
$ 221.11 million $ 22.36 million
Feb 17, 2021 $ 0.229
+1.13%
$ 229.14 million $ 44.12 million
Feb 16, 2021 $ 0.227
+3.52%
$ 226.69 million $ 60.6 million
Feb 15, 2021 $ 0.219
+1.89%
$ 218.94 million $ 132.62 million
Feb 14, 2021 $ 0.214
-14.64%
$ 214.42 million $ 87.98 million
Feb 13, 2021 $ 0.251
-11.95%
$ 251.36 million $ 112.26 million
Feb 12, 2021 $ 0.285
-11.77%
$ 285.01 million $ 240.59 million
Feb 11, 2021 $ 0.32
+30.35%
$ 320.43 million $ 1.31 billion
Feb 10, 2021 $ 0.245
+146.26%
$ 245.06 million $ 995.63 million
Feb 9, 2021 $ 0.0994
+15.60%
$ 99.37 million $ 11.48 million
Feb 8, 2021 $ 0.0859
+7.91%
$ 85.87 million $ 7.75 million
Feb 7, 2021 $ 0.0796
-2.89%
$ 79.6 million $ 8 million
Feb 6, 2021 $ 0.082
-4.83%
$ 81.96 million $ 8.34 million
Feb 5, 2021 $ 0.0861
+13.33%
$ 86.14 million $ 10.16 million
Feb 4, 2021 $ 0.076
-1.32%
$ 76.02 million $ 8.48 million
Feb 3, 2021 $ 0.077
+11.42%
$ 76.99 million $ 9.82 million
Feb 2, 2021 $ 0.0691
+0.50%
$ 69.07 million $ 5.11 million
Feb 1, 2021 $ 0.0687
-1.79%
$ 68.72 million $ 5.49 million
Jan 30, 2021 $ 0.0664
+9.23%
$ 66.45 million $ 8.38 million
Jan 29, 2021 $ 0.0608
+0.46%
$ 60.82 million $ 8.83 million
Jan 28, 2021 $ 0.0606
-3.82%
$ 60.64 million $ 11.84 million
Jan 27, 2021 $ 0.0629
+9.59%
$ 62.9 million $ 8.04 million
Jan 26, 2021 $ 0.0574
-2.80%
$ 57.42 million $ 3.08 million
Jan 24, 2021 $ 0.0596
+1.33%
$ 59.58 million $ 4.89 million
Jan 23, 2021 $ 0.0586
+11.16%
$ 58.63 million $ 5.03 million
Jan 22, 2021 $ 0.0527
+4.08%
$ 52.68 million $ 7.19 million
Jan 21, 2021 $ 0.0508
-4.36%
$ 50.78 million $ 10.31 million
Jan 20, 2021 $ 0.0531
+0.53%
$ 53.12 million $ 3.14 million
Jan 19, 2021 $ 0.0529
-5.71%
$ 52.87 million $ 3.47 million
Jan 18, 2021 $ 0.0561
+2.62%
$ 56.09 million $ 3.21 million
Jan 17, 2021 $ 0.0546
+3.99%
$ 54.64 million $ 3.47 million
Jan 16, 2021 $ 0.0526
+9.27%
$ 52.56 million $ 3.86 million
Jan 15, 2021 $ 0.0481
-0.73%
$ 48.11 million $ 3 million
Jan 14, 2021 $ 0.0484
-3.34%
$ 48.42 million $ 2.3 million
Jan 13, 2021 $ 0.0501
+12.25%
$ 50.09 million $ 2.94 million
Jan 12, 2021 $ 0.0446
-6.24%
$ 44.63 million $ 2.39 million
Jan 11, 2021 $ 0.0476
-12.04%
$ 47.62 million $ 4.98 million
Jan 10, 2021 $ 0.0542
+4.00%
$ 54.15 million $ 9.81 million
Jan 9, 2021 $ 0.0521
+10.51%
$ 52.08 million $ 5.13 million
Jan 8, 2021 $ 0.0471
-0.32%
$ 47.14 million $ 3.15 million
Jan 7, 2021 $ 0.0473
+2.21%
$ 47.29 million $ 6.67 million