Cartesi Historical Data

CTSI Page 43
Download
Date Close Price change Market cap Trading volume
Aug 10, 2020 $ 0.106
+21.35%
$ 105.65 million $ 39.73 million
Aug 9, 2020 $ 0.0873
+5.00%
$ 87.32 million $ 18.16 million
Aug 8, 2020 $ 0.0829
+3.99%
$ 82.89 million $ 24.82 million
Aug 7, 2020 $ 0.0797
+11.18%
$ 79.72 million $ 18.06 million
Aug 6, 2020 $ 0.0717
+7.11%
$ 71.71 million $ 11.01 million
Aug 5, 2020 $ 0.0669
+12.10%
$ 66.94 million $ 9.71 million
Aug 4, 2020 $ 0.0597
+2.10%
$ 59.71 million $ 4.93 million
Aug 3, 2020 $ 0.0585
+4.38%
$ 58.52 million $ 7.45 million
Aug 2, 2020 $ 0.056
+3.46%
$ 56.04 million $ 12.53 million
Aug 1, 2020 $ 0.0541
+2.78%
$ 54.12 million $ 3.05 million
Jul 31, 2020 $ 0.0527
-3.29%
$ 52.66 million $ 3.01 million
Jul 30, 2020 $ 0.0542
+5.14%
$ 54.2 million $ 9.34 million
Jul 29, 2020 $ 0.0516
-2.30%
$ 51.55 million $ 3.73 million
Jul 28, 2020 $ 0.0528
+5.95%
$ 52.75 million $ 7.78 million
Jul 27, 2020 $ 0.0498
-3.99%
$ 49.77 million $ 15.58 million
Jul 26, 2020 $ 0.0518
-3.21%
$ 51.83 million $ 7.93 million
Jul 25, 2020 $ 0.0536
-3.60%
$ 53.55 million $ 6.37 million
Jul 24, 2020 $ 0.0555
+7.78%
$ 55.5 million $ 5.69 million
Jul 23, 2020 $ 0.0515
-4.57%
$ 51.48 million $ 8.18 million
Jul 22, 2020 $ 0.054
-8.57%
$ 53.98 million $ 14.99 million
Jul 21, 2020 $ 0.059
+17.18%
$ 59.03 million $ 17.75 million
Jul 20, 2020 $ 0.0504
+8.09%
$ 50.38 million $ 14.63 million
Jul 19, 2020 $ 0.0466
-2.03%
$ 46.62 million $ 5.04 million
Jul 18, 2020 $ 0.047
+4.18%
$ 47.05 million $ 3.59 million
Jul 17, 2020 $ 0.0452
+4.07%
$ 45.16 million $ 4.96 million
Jul 16, 2020 $ 0.0434
-3.37%
$ 43.4 million $ 11.74 million
Jul 15, 2020 $ 0.0449
-5.19%
$ 44.92 million $ 6.95 million
Jul 14, 2020 $ 0.0474
+7.85%
$ 47.4 million $ 3.91 million
Jul 13, 2020 $ 0.044
-5.91%
$ 43.96 million $ 3.56 million
Jul 12, 2020 $ 0.0467
-11.41%
$ 46.71 million $ 3.38 million
Jul 11, 2020 $ 0.0527
+5.91%
$ 52.72 million $ 7.59 million
Jul 10, 2020 $ 0.0498
+16.43%
$ 49.77 million $ 17.97 million
Jul 9, 2020 $ 0.0427
+3.79%
$ 42.74 million $ 5.04 million
Jul 8, 2020 $ 0.0412
+2.42%
$ 41.18 million $ 4.21 million
Jul 7, 2020 $ 0.0402
+5.67%
$ 40.2 million $ 5.3 million
Jul 6, 2020 $ 0.0381
+8.99%
$ 38.05 million $ 5.83 million
Jul 5, 2020 $ 0.0349
-2.99%
$ 34.9 million $ 1.5 million
Jul 4, 2020 $ 0.036
+0.20%
$ 35.97 million $ 1.3 million
Jul 3, 2020 $ 0.0359
+0.37%
$ 35.89 million $ 1.86 million
Jul 2, 2020 $ 0.0358
+0.31%
$ 35.77 million $ 3.98 million
Jul 1, 2020 $ 0.0356
+0.07%
$ 35.65 million $ 4.74 million
Jun 30, 2020 $ 0.0356
+4.61%
$ 35.65 million $ 6.44 million
Jun 29, 2020 $ 0.0341
+0.26%
$ 34.08 million $ 2.05 million
Jun 28, 2020 $ 0.034
+2.54%
$ 33.97 million $ 3.11 million
Jun 27, 2020 $ 0.0331
-12.03%
$ 33.12 million $ 4.32 million
Jun 26, 2020 $ 0.0376
-4.03%
$ 37.64 million $ 4.1 million
Jun 25, 2020 $ 0.0392
+7.97%
$ 39.23 million $ 4.7 million
Jun 24, 2020 $ 0.0363
-5.03%
$ 36.35 million $ 3.92 million
Jun 23, 2020 $ 0.0383
-2.01%
$ 38.27 million $ 7.7 million
Jun 22, 2020 $ 0.039
+10.43%
$ 39.05 million $ 5.05 million