Cartesi Historical Data

CTSI Page 40
Download
Date Close Price change Market cap Trading volume
Jan 6, 2021 $ 0.0463
+3.49%
$ 46.25 million $ 3.2 million
Jan 5, 2021 $ 0.0447
-0.04%
$ 44.69 million $ 2.31 million
Jan 4, 2021 $ 0.0459
+0.78%
$ 45.89 million $ 2.43 million
Jan 3, 2021 $ 0.0455
+8.02%
$ 45.5 million $ 2.4 million
Jan 2, 2021 $ 0.0421
+0.68%
$ 42.11 million $ 1.34 million
Jan 1, 2021 $ 0.0419
+3.33%
$ 41.86 million $ 1.63 million
Dec 31, 2020 $ 0.0405
-6.75%
$ 40.52 million $ 1.53 million
Dec 30, 2020 $ 0.0434
-2.50%
$ 43.43 million $ 2.04 million
Dec 29, 2020 $ 0.0459
+1.93%
$ 45.86 million $ 2.52 million
Dec 28, 2020 $ 0.0458
+0.00%
$ 45.83 million $ 2.95 million
Dec 27, 2020 $ 0.0436
+0.47%
$ 43.57 million $ 3.53 million
Dec 26, 2020 $ 0.0438
-4.21%
$ 43.76 million $ 2.7 million
Dec 25, 2020 $ 0.0479
-0.28%
$ 47.88 million $ 1.94 million
Dec 24, 2020 $ 0.0472
+13.53%
$ 47.2 million $ 2.4 million
Dec 23, 2020 $ 0.0442
-15.51%
$ 44.17 million $ 5.35 million
Dec 22, 2020 $ 0.052
+1.83%
$ 51.96 million $ 3.41 million
Dec 21, 2020 $ 0.052
-10.87%
$ 51.98 million $ 2.91 million
Dec 20, 2020 $ 0.0581
+2.94%
$ 58.09 million $ 6.41 million
Dec 19, 2020 $ 0.0569
+9.64%
$ 56.88 million $ 5.01 million
Dec 18, 2020 $ 0.0509
-1.10%
$ 50.86 million $ 3.65 million
Dec 17, 2020 $ 0.0513
-0.96%
$ 51.29 million $ 5.53 million
Dec 16, 2020 $ 0.0524
+10.87%
$ 52.37 million $ 3.39 million
Dec 15, 2020 $ 0.0493
+0.58%
$ 49.33 million $ 2.07 million
Dec 14, 2020 $ 0.051
+3.69%
$ 50.96 million $ 2.41 million
Dec 13, 2020 $ 0.0498
-2.03%
$ 49.82 million $ 3.17 million
Dec 12, 2020 $ 0.0503
+8.16%
$ 50.35 million $ 3.75 million
Dec 11, 2020 $ 0.0447
-5.51%
$ 44.72 million $ 3.69 million
Dec 10, 2020 $ 0.0505
-11.35%
$ 50.47 million $ 7.83 million
Dec 9, 2020 $ 0.0567
+28.09%
$ 56.73 million $ 21.42 million
Dec 8, 2020 $ 0.0451
+7.88%
$ 45.13 million $ 5.19 million
Dec 7, 2020 $ 0.0411
+3.76%
$ 41.1 million $ 2.33 million
Dec 6, 2020 $ 0.0396
-3.60%
$ 39.62 million $ 2.69 million
Dec 5, 2020 $ 0.0409
+2.88%
$ 40.88 million $ 958,543
Dec 4, 2020 $ 0.0394
-6.87%
$ 39.45 million $ 2.08 million
Dec 3, 2020 $ 0.0423
-0.70%
$ 42.3 million $ 2.75 million
Dec 2, 2020 $ 0.0426
+2.58%
$ 42.61 million $ 1.75 million
Dec 1, 2020 $ 0.0412
-5.77%
$ 41.16 million $ 3.21 million
Nov 30, 2020 $ 0.0409
-0.72%
$ 40.85 million $ 1.55 million
Nov 29, 2020 $ 0.0411
-4.93%
$ 41.14 million $ 1.52 million
Nov 28, 2020 $ 0.0433
+2.88%
$ 43.27 million $ 1.6 million
Nov 27, 2020 $ 0.042
+0.18%
$ 42.03 million $ 2.3 million
Nov 26, 2020 $ 0.0419
-16.39%
$ 41.94 million $ 5.12 million
Nov 25, 2020 $ 0.0502
+6.99%
$ 50.19 million $ 5.76 million
Nov 24, 2020 $ 0.0469
+5.23%
$ 46.91 million $ 5.08 million
Nov 23, 2020 $ 0.0446
+9.88%
$ 44.57 million $ 4.02 million
Nov 22, 2020 $ 0.0406
-3.48%
$ 40.57 million $ 2.14 million
Nov 21, 2020 $ 0.042
+4.29%
$ 42.04 million $ 2 million
Nov 20, 2020 $ 0.0403
+5.64%
$ 40.3 million $ 2.42 million
Nov 19, 2020 $ 0.0381
-3.05%
$ 38.15 million $ 2.4 million
Nov 18, 2020 $ 0.0394
-5.26%
$ 39.36 million $ 3.93 million