Cartesi Historical Data

CTSI Page 4
Download
Date Close Price change Market cap Trading volume
Jun 19 $ 0.149
+17.45%
$ 153.94 million $ 75.81 million
Jun 12 $ 0.129
+2.78%
$ 126.91 million $ 84.22 million
Jun 5 $ 0.125
-31.79%
$ 125.24 million $ 96.89 million
May 29 $ 0.184
+3.39%
$ 183.62 million $ 181.92 million
May 22 $ 0.176
-4.96%
$ 177.59 million $ 72.42 million
May 15 $ 0.191
+9.57%
$ 185.08 million $ 267.51 million
May 8 $ 0.169
-13.14%
$ 174.14 million $ 143.65 million
May 1 $ 0.195
-17.31%
$ 194.59 million $ 333.25 million
Apr 24 $ 0.224
-6.02%
$ 235.39 million $ 353.94 million
Apr 17 $ 0.266
+3.63%
$ 238.34 million $ 1.31 billion
Apr 10 $ 0.178
+18.25%
$ 256.88 million $ 119.18 million
Apr 3 $ 0.151
+7.57%
$ 150.94 million $ 67.25 million
Mar 27 $ 0.14
-2.91%
$ 140.3 million $ 58.47 million
Mar 20 $ 0.147
-4.36%
$ 144.5 million $ 115.03 million
Mar 13 $ 0.15
+14.59%
$ 154.02 million $ 530.3 million
Mar 6 $ 0.118
-18.05%
$ 130.67 million $ 51.33 million
Feb 27 $ 0.144
-14.09%
$ 144.38 million $ 73.9 million
Feb 20 $ 0.168
-1.68%
$ 168.05 million $ 148.98 million
Feb 13 $ 0.171
+11.26%
$ 170.97 million $ 83.02 million
Feb 6 $ 0.154
-3.47%
$ 153.67 million $ 196.3 million
Jan 30 $ 0.159
+2.46%
$ 159.2 million $ 79.55 million
Jan 23 $ 0.152
+7.44%
$ 155.39 million $ 86.6 million
Jan 16 $ 0.142
+9.04%
$ 141.53 million $ 146.66 million
Jan 9 $ 0.13
+18.16%
$ 129.8 million $ 62.71 million
Jan 2 $ 0.11
+4.49%
$ 109.86 million $ 23.08 million
Dec 26 $ 0.105
+2.92%
$ 105.14 million $ 24.49 million
Dec 19 $ 0.102
-1.55%
$ 102.15 million $ 27.11 million
Dec 12 $ 0.104
-15.16%
$ 103.76 million $ 48.81 million
Dec 5 $ 0.123
+10.84%
$ 122.31 million $ 223.68 million
Nov 28 $ 0.111
+3.05%
$ 110.55 million $ 44.45 million
Nov 21 $ 0.107
+5.54%
$ 107.28 million $ 37.4 million
Nov 14 $ 0.104
+0.40%
$ 101.54 million $ 35.72 million
Nov 7 $ 0.104
-28.31%
$ 103.59 million $ 135.2 million
Oct 31 $ 0.144
+2.49%
$ 144.5 million $ 106.57 million
Oct 24 $ 0.141
+4.98%
$ 140.99 million $ 69.94 million
Oct 17 $ 0.134
-1.58%
$ 134.29 million $ 34.03 million
Oct 10 $ 0.136
-6.22%
$ 10,987 $ 46.47 million
Oct 3 $ 0.146
+6.86%
$ 11,716 $ 33.72 million
Sep 26 $ 0.136
-1.36%
$ 10,963 $ 28.58 million
Sep 19 $ 0.139
+0.64%
$ 138.03 million $ 38.13 million
Sep 12 $ 0.138
-10.38%
$ 154.6 million $ 83.72 million
Sep 5 $ 0.154
+5.39%
$ 139.93 million $ 83.71 million
Aug 29 $ 0.146
+9.06%
$ 146.19 million $ 63.34 million
Aug 22 $ 0.134
-13.94%
$ 134.05 million $ 92.68 million
Aug 15 $ 0.156
-15.51%
$ 155.77 million $ 158.81 million
Aug 8 $ 0.184
+4.80%
$ 184.36 million $ 191 million
Aug 1 $ 0.176
+4.97%
$ 175.91 million $ 101.82 million
Jul 25 $ 0.168
+4.76%
$ 167.59 million $ 111.11 million
Jul 18 $ 0.16
-3.79%
$ 159.97 million $ 94.36 million
Jul 11 $ 0.166
+8.33%
$ 166.28 million $ 92.26 million