Cartesi Historical Data

CTSI Page 12
Download
Date Close Price change Market cap Trading volume
Dec 14, 2024 $ 0.2
-4.87%
$ 199.71 million $ 15.87 million
Dec 13, 2024 $ 0.21
-3.02%
$ 209.92 million $ 17.08 million
Dec 12, 2024 $ 0.216
+4.72%
$ 216.44 million $ 21.34 million
Dec 11, 2024 $ 0.207
+10.05%
$ 206.68 million $ 18.95 million
Dec 10, 2024 $ 0.188
-2.51%
$ 187.81 million $ 29.44 million
Dec 9, 2024 $ 0.193
-20.06%
$ 192.67 million $ 33.3 million
Dec 8, 2024 $ 0.241
+1.57%
$ 240.99 million $ 16.91 million
Dec 7, 2024 $ 0.237
-3.14%
$ 237.28 million $ 14.3 million
Dec 6, 2024 $ 0.245
+4.36%
$ 244.98 million $ 24.82 million
Dec 5, 2024 $ 0.235
-2.48%
$ 235.06 million $ 30.37 million
Dec 4, 2024 $ 0.241
+3.40%
$ 240.72 million $ 29.75 million
Dec 3, 2024 $ 0.233
+8.04%
$ 232.82 million $ 32.77 million
Dec 2, 2024 $ 0.215
+2.38%
$ 215.48 million $ 22.19 million
Dec 1, 2024 $ 0.21
-0.80%
$ 210.48 million $ 13.19 million
Nov 30, 2024 $ 0.212
+6.24%
$ 212.14 million $ 16.21 million
Nov 29, 2024 $ 0.2
+2.06%
$ 199.67 million $ 14.44 million
Nov 28, 2024 $ 0.196
+0.97%
$ 195.61 million $ 12.83 million
Nov 27, 2024 $ 0.194
+6.18%
$ 193.71 million $ 17.97 million
Nov 26, 2024 $ 0.182
-1.48%
$ 182.44 million $ 16.62 million
Nov 25, 2024 $ 0.185
-4.21%
$ 185.23 million $ 15.51 million
Nov 24, 2024 $ 0.193
+8.17%
$ 193.37 million $ 18.88 million
Nov 23, 2024 $ 0.179
+8.55%
$ 178.77 million $ 21.8 million
Nov 22, 2024 $ 0.165
+3.88%
$ 164.69 million $ 15.95 million
Nov 21, 2024 $ 0.159
+8.22%
$ 158.55 million $ 19.47 million
Nov 20, 2024 $ 0.146
-5.22%
$ 146.51 million $ 14.27 million
Nov 19, 2024 $ 0.155
-3.87%
$ 154.58 million $ 9.8 million
Nov 18, 2024 $ 0.161
+8.39%
$ 160.81 million $ 22.7 million
Nov 17, 2024 $ 0.148
-0.41%
$ 148.36 million $ 19.98 million
Nov 16, 2024 $ 0.149
+6.34%
$ 148.98 million $ 16.19 million
Nov 15, 2024 $ 0.14
+4.82%
$ 140.09 million $ 6.86 million
Nov 14, 2024 $ 0.134
-3.39%
$ 133.64 million $ 10.24 million
Nov 13, 2024 $ 0.138
-2.90%
$ 138.35 million $ 13.25 million
Nov 12, 2024 $ 0.142
-4.75%
$ 142.48 million $ 17.97 million
Nov 11, 2024 $ 0.15
+4.23%
$ 149.59 million $ 16.41 million
Nov 10, 2024 $ 0.143
+2.07%
$ 143.51 million $ 17.6 million
Nov 9, 2024 $ 0.141
+7.86%
$ 140.6 million $ 43.22 million
Nov 8, 2024 $ 0.13
+0.35%
$ 130.39 million $ 4.37 million
Nov 7, 2024 $ 0.13
+1.41%
$ 129.93 million $ 4.74 million
Nov 6, 2024 $ 0.128
+9.67%
$ 128.11 million $ 6.05 million
Nov 5, 2024 $ 0.117
+4.85%
$ 116.78 million $ 4.38 million
Nov 4, 2024 $ 0.111
-3.15%
$ 111.37 million $ 3.25 million
Nov 3, 2024 $ 0.115
-4.77%
$ 115 million $ 4.9 million
Nov 2, 2024 $ 0.121
-0.24%
$ 120.77 million $ 4.63 million
Nov 1, 2024 $ 0.121
-2.31%
$ 121.05 million $ 3.84 million
Oct 31, 2024 $ 0.124
-4.32%
$ 123.9 million $ 3.98 million
Oct 30, 2024 $ 0.129
-1.35%
$ 129.49 million $ 4.96 million
Oct 29, 2024 $ 0.131
+4.58%
$ 131.26 million $ 8.44 million
Oct 28, 2024 $ 0.125
-1.34%
$ 125.51 million $ 7.69 million
Oct 27, 2024 $ 0.127
-0.90%
$ 127.22 million $ 3.15 million
Oct 26, 2024 $ 0.128
+1.16%
$ 128.4 million $ 5.5 million