Cartesi Historical Data

CTSI Page 42
Download
Date Close Price change Market cap Trading volume
Sep 29, 2020 $ 0.0516
+1.08%
$ 51.63 million $ 2.07 million
Sep 28, 2020 $ 0.0511
+0.81%
$ 51.1 million $ 1.48 million
Sep 27, 2020 $ 0.0507
-0.27%
$ 50.68 million $ 2.49 million
Sep 26, 2020 $ 0.0509
+14.81%
$ 50.85 million $ 4 million
Sep 25, 2020 $ 0.0443
+1.55%
$ 44.3 million $ 1.03 million
Sep 24, 2020 $ 0.0436
+8.16%
$ 43.61 million $ 1.34 million
Sep 23, 2020 $ 0.0403
-5.32%
$ 40.33 million $ 1.48 million
Sep 22, 2020 $ 0.0426
+4.14%
$ 42.59 million $ 1.89 million
Sep 21, 2020 $ 0.0409
-10.05%
$ 40.94 million $ 1.7 million
Sep 20, 2020 $ 0.0455
-7.65%
$ 45.51 million $ 1.07 million
Sep 19, 2020 $ 0.0493
+2.98%
$ 49.28 million $ 1.43 million
Sep 18, 2020 $ 0.0478
-8.09%
$ 47.8 million $ 2.02 million
Sep 17, 2020 $ 0.052
+10.44%
$ 52.01 million $ 3.16 million
Sep 16, 2020 $ 0.0471
+2.00%
$ 47.12 million $ 1.54 million
Sep 15, 2020 $ 0.0462
-11.42%
$ 46.2 million $ 1.7 million
Sep 14, 2020 $ 0.0521
+1.93%
$ 52.14 million $ 2.56 million
Sep 13, 2020 $ 0.0511
-8.74%
$ 51.14 million $ 3.29 million
Sep 12, 2020 $ 0.056
-0.34%
$ 56.04 million $ 7.05 million
Sep 11, 2020 $ 0.0562
+4.49%
$ 56.22 million $ 2.18 million
Sep 10, 2020 $ 0.0538
+2.24%
$ 53.78 million $ 4.16 million
Sep 9, 2020 $ 0.0526
+9.70%
$ 52.6 million $ 3.7 million
Sep 8, 2020 $ 0.048
+2.13%
$ 47.95 million $ 3.88 million
Sep 7, 2020 $ 0.0469
-2.68%
$ 46.91 million $ 3.12 million
Sep 6, 2020 $ 0.0482
+11.63%
$ 48.21 million $ 3.25 million
Sep 5, 2020 $ 0.0431
-22.99%
$ 43.13 million $ 6.17 million
Sep 4, 2020 $ 0.056
+6.25%
$ 56.03 million $ 5.31 million
Sep 3, 2020 $ 0.0527
-27.94%
$ 52.73 million $ 8.81 million
Sep 2, 2020 $ 0.0732
-9.99%
$ 73.2 million $ 11.61 million
Sep 1, 2020 $ 0.0813
-3.56%
$ 81.34 million $ 9.6 million
Aug 31, 2020 $ 0.0844
-5.07%
$ 84.38 million $ 10.03 million
Aug 30, 2020 $ 0.0888
+8.71%
$ 88.84 million $ 6.14 million
Aug 29, 2020 $ 0.0818
-0.96%
$ 81.75 million $ 4.28 million
Aug 28, 2020 $ 0.0825
+6.21%
$ 82.54 million $ 5.01 million
Aug 27, 2020 $ 0.0777
-6.56%
$ 77.72 million $ 5.52 million
Aug 26, 2020 $ 0.0832
+6.32%
$ 83.18 million $ 8.02 million
Aug 25, 2020 $ 0.0783
-12.12%
$ 78.28 million $ 12.23 million
Aug 24, 2020 $ 0.0891
+9.92%
$ 89.13 million $ 9.04 million
Aug 23, 2020 $ 0.0811
-3.83%
$ 81.1 million $ 5.21 million
Aug 22, 2020 $ 0.0843
-1.97%
$ 84.33 million $ 7.16 million
Aug 21, 2020 $ 0.0861
-11.48%
$ 86.05 million $ 12.52 million
Aug 20, 2020 $ 0.0972
+7.61%
$ 97.22 million $ 15.3 million
Aug 19, 2020 $ 0.0903
-11.62%
$ 90.34 million $ 15.61 million
Aug 18, 2020 $ 0.102
-2.75%
$ 102.22 million $ 61.08 million
Aug 17, 2020 $ 0.105
+5.15%
$ 105.09 million $ 15.3 million
Aug 16, 2020 $ 0.0999
-2.08%
$ 99.91 million $ 11.1 million
Aug 15, 2020 $ 0.102
+9.00%
$ 101.99 million $ 19.25 million
Aug 14, 2020 $ 0.0935
+1.90%
$ 93.52 million $ 10.73 million
Aug 13, 2020 $ 0.0918
-10.65%
$ 91.76 million $ 12.91 million
Aug 12, 2020 $ 0.103
+9.96%
$ 102.73 million $ 15.02 million
Aug 11, 2020 $ 0.0934
-11.65%
$ 93.37 million $ 17.59 million