Cartesi Historical Data

CTSI Page 41
Download
Date Close Price change Market cap Trading volume
Nov 18, 2020 $ 0.0394
-5.26%
$ 39.36 million $ 3.93 million
Nov 17, 2020 $ 0.0416
+8.42%
$ 41.56 million $ 4.11 million
Nov 16, 2020 $ 0.0383
+3.44%
$ 38.33 million $ 1.74 million
Nov 15, 2020 $ 0.0371
-4.62%
$ 37.05 million $ 1.39 million
Nov 14, 2020 $ 0.0388
-3.28%
$ 38.85 million $ 991,661
Nov 13, 2020 $ 0.0402
+8.07%
$ 40.17 million $ 1.63 million
Nov 12, 2020 $ 0.0372
-4.83%
$ 37.17 million $ 2.86 million
Nov 11, 2020 $ 0.0391
+4.95%
$ 39.06 million $ 2.55 million
Nov 10, 2020 $ 0.0372
+9.59%
$ 37.21 million $ 3.58 million
Nov 9, 2020 $ 0.034
-0.60%
$ 33.97 million $ 2.42 million
Nov 8, 2020 $ 0.0342
+4.63%
$ 34.18 million $ 1.3 million
Nov 7, 2020 $ 0.0327
-3.58%
$ 32.67 million $ 2.45 million
Nov 6, 2020 $ 0.0339
+12.62%
$ 33.86 million $ 2.58 million
Nov 5, 2020 $ 0.0301
+1.22%
$ 30.06 million $ 1.81 million
Nov 4, 2020 $ 0.0297
+2.45%
$ 29.7 million $ 1.2 million
Nov 3, 2020 $ 0.029
-0.61%
$ 28.97 million $ 1.45 million
Nov 2, 2020 $ 0.0292
-4.22%
$ 29.16 million $ 798,632
Nov 1, 2020 $ 0.0304
+2.43%
$ 30.38 million $ 569,817
Oct 31, 2020 $ 0.0297
+1.44%
$ 29.65 million $ 1.25 million
Oct 30, 2020 $ 0.0292
+2.03%
$ 29.22 million $ 1.2 million
Oct 29, 2020 $ 0.0287
-5.77%
$ 28.66 million $ 1.15 million
Oct 28, 2020 $ 0.0304
-7.96%
$ 30.41 million $ 1.44 million
Oct 27, 2020 $ 0.0331
-2.81%
$ 33.06 million $ 1.22 million
Oct 26, 2020 $ 0.034
-3.88%
$ 34.03 million $ 939,605
Oct 25, 2020 $ 0.0354
-3.55%
$ 35.41 million $ 658,854
Oct 24, 2020 $ 0.0367
+3.71%
$ 36.7 million $ 714,857
Oct 23, 2020 $ 0.0354
-0.59%
$ 35.45 million $ 1.47 million
Oct 22, 2020 $ 0.0357
+11.27%
$ 35.66 million $ 1.87 million
Oct 21, 2020 $ 0.0321
+2.52%
$ 32.05 million $ 1.38 million
Oct 20, 2020 $ 0.0313
-8.03%
$ 31.26 million $ 1.37 million
Oct 19, 2020 $ 0.034
-2.66%
$ 33.99 million $ 989,071
Oct 18, 2020 $ 0.0349
+2.97%
$ 34.92 million $ 800,855
Oct 17, 2020 $ 0.0339
+1.29%
$ 33.91 million $ 684,460
Oct 16, 2020 $ 0.0335
-6.44%
$ 33.48 million $ 967,889
Oct 15, 2020 $ 0.0358
-4.10%
$ 35.79 million $ 818,939
Oct 14, 2020 $ 0.0373
-6.11%
$ 37.3 million $ 1.5 million
Oct 13, 2020 $ 0.0397
-2.92%
$ 39.71 million $ 1.24 million
Oct 12, 2020 $ 0.0409
+5.65%
$ 40.92 million $ 2.37 million
Oct 11, 2020 $ 0.0388
+5.88%
$ 38.77 million $ 1.1 million
Oct 10, 2020 $ 0.0366
-1.63%
$ 36.6 million $ 808,999
Oct 9, 2020 $ 0.0372
+6.18%
$ 37.21 million $ 1.27 million
Oct 8, 2020 $ 0.035
+4.50%
$ 35.01 million $ 1.04 million
Oct 7, 2020 $ 0.0335
+0.95%
$ 33.5 million $ 825,235
Oct 6, 2020 $ 0.0332
-16.20%
$ 33.19 million $ 1.61 million
Oct 5, 2020 $ 0.0396
-0.31%
$ 39.6 million $ 779,679
Oct 4, 2020 $ 0.0397
+0.39%
$ 39.71 million $ 1.01 million
Oct 3, 2020 $ 0.0396
-1.78%
$ 39.58 million $ 1.02 million
Oct 2, 2020 $ 0.0403
-9.67%
$ 40.29 million $ 3.34 million
Oct 1, 2020 $ 0.0446
-9.18%
$ 44.58 million $ 21.88 million
Sep 30, 2020 $ 0.0491
-4.91%
$ 49.1 million $ 1.08 million