Cartesi Historical Data

CTSI Page 5
Download
Date Close Price change Market cap Trading volume
Jul 4 $ 0.153
+3.26%
$ 153.5 million $ 57.83 million
Jun 27 $ 0.149
-5.60%
$ 148.66 million $ 81.36 million
Jun 20 $ 0.157
+3.48%
$ 157.48 million $ 102.71 million
Jun 13 $ 0.152
-20.69%
$ 152.19 million $ 152.87 million
Jun 6 $ 0.192
-12.81%
$ 191.98 million $ 403.7 million
May 30 $ 0.22
+9.78%
$ 220.18 million $ 205.08 million
May 23 $ 0.201
+2.56%
$ 200.56 million $ 98.97 million
May 16 $ 0.196
-3.44%
$ 195.55 million $ 63.75 million
May 9 $ 0.203
-19.28%
$ 202.51 million $ 138.31 million
May 2 $ 0.251
-12.95%
$ 250.89 million $ 88.77 million
Apr 25 $ 0.288
-14.64%
$ 288.21 million $ 94.88 million
Apr 18 $ 0.338
-0.06%
$ 337.63 million $ 145.74 million
Apr 11 $ 0.338
-9.50%
$ 337.79 million $ 71.56 million
Apr 4 $ 0.373
-25.54%
$ 373.45 million $ 134.13 million
Mar 28 $ 0.502
+17.81%
$ 501.59 million $ 254.06 million
Mar 21 $ 0.426
+24.45%
$ 425.77 million $ 164.94 million
Mar 14 $ 0.342
+17.19%
$ 342.11 million $ 146.7 million
Mar 7 $ 0.292
-9.51%
$ 291.93 million $ 117.6 million
Feb 28 $ 0.323
-5.95%
$ 322.6 million $ 83.72 million
Feb 21 $ 0.343
-13.94%
$ 343.01 million $ 87.99 million
Feb 14 $ 0.399
-10.46%
$ 398.57 million $ 81.55 million
Feb 7 $ 0.445
-12.24%
$ 445.11 million $ 150.21 million
Jan 31 $ 0.507
+12.10%
$ 507.18 million $ 112.5 million
Jan 24 $ 0.452
-0.94%
$ 452.38 million $ 127.38 million
Jan 17 $ 0.457
-30.98%
$ 456.62 million $ 177.69 million
Jan 10 $ 0.662
+12.89%
$ 661.61 million $ 256.54 million
Jan 3 $ 0.586
-17.93%
$ 586.28 million $ 163.23 million
Dec 27 $ 0.714
-11.84%
$ 714.32 million $ 144.22 million
Dec 20 $ 0.789
+21.86%
$ 789.07 million $ 176.06 million
Dec 13 $ 0.648
-9.96%
$ 647.5 million $ 168.31 million
Dec 6 $ 0.719
-7.63%
$ 719.16 million $ 279.7 million
Nov 29 $ 0.779
-21.01%
$ 778.57 million $ 579.56 million
Nov 22 $ 0.986
+0.11%
$ 985.7 million $ 531.07 million
Nov 15 $ 0.985
-12.37%
$ 984.65 million $ 487.54 million
Nov 8 $ 1.12
+34.28%
$ 1.12 billion $ 2.13 billion
Nov 1 $ 0.837
+7.51%
$ 836.76 million $ 320.5 million
Oct 25 $ 0.738
+1.87%
$ 738.07 million $ 470.36 million
Oct 18 $ 0.725
+3.67%
$ 724.55 million $ 610.92 million
Oct 11 $ 0.699
+14.50%
$ 698.87 million $ 245.53 million
Oct 4 $ 0.611
-13.88%
$ 610.54 million $ 163.11 million
Sep 27 $ 0.709
+24.00%
$ 708.84 million $ 190.38 million
Sep 20 $ 0.572
-12.10%
$ 571.72 million $ 203.58 million
Sep 13 $ 0.65
-3.61%
$ 650.39 million $ 182.34 million
Sep 6 $ 0.675
-23.21%
$ 674.86 million $ 224.29 million
Aug 30 $ 0.879
+11.02%
$ 878.75 million $ 310.39 million
Aug 23 $ 0.792
+3.49%
$ 791.58 million $ 359.43 million
Aug 16 $ 0.765
+2.06%
$ 764.8 million $ 312.59 million
Aug 9 $ 0.749
-12.37%
$ 749.31 million $ 727.73 million
Aug 2 $ 0.486
+16.78%
$ 485.56 million $ 167.27 million
Jul 26 $ 0.416
+12.22%
$ 416 million $ 147.16 million