Cartesi Historical Data

CTSI Page 13
Download
Date Close Price change Market cap Trading volume
Oct 25, 2024 $ 0.127
-10.52%
$ 126.92 million $ 10.31 million
Oct 24, 2024 $ 0.142
-1.13%
$ 141.84 million $ 25.76 million
Oct 23, 2024 $ 0.143
+0.20%
$ 143.45 million $ 108.01 million
Oct 22, 2024 $ 0.143
+6.85%
$ 143.24 million $ 12.83 million
Oct 21, 2024 $ 0.134
-3.85%
$ 134.04 million $ 5.18 million
Oct 20, 2024 $ 0.139
+6.92%
$ 139.41 million $ 12.19 million
Oct 19, 2024 $ 0.13
+1.95%
$ 130.42 million $ 4.93 million
Oct 18, 2024 $ 0.128
+1.02%
$ 127.93 million $ 3.27 million
Oct 17, 2024 $ 0.127
-0.32%
$ 126.64 million $ 2.17 million
Oct 16, 2024 $ 0.127
-4.36%
$ 127.05 million $ 2.64 million
Oct 15, 2024 $ 0.133
-1.59%
$ 132.85 million $ 4.35 million
Oct 14, 2024 $ 0.135
+4.76%
$ 135.03 million $ 4.82 million
Oct 13, 2024 $ 0.129
-2.44%
$ 128.85 million $ 2.51 million
Oct 12, 2024 $ 0.132
+2.45%
$ 132.1 million $ 2.42 million
Oct 11, 2024 $ 0.129
+4.20%
$ 128.97 million $ 2.91 million
Oct 10, 2024 $ 0.124
-1.13%
$ 123.8 million $ 2.01 million
Oct 9, 2024 $ 0.125
-2.20%
$ 125.21 million $ 2.66 million
Oct 8, 2024 $ 0.128
-0.39%
$ 128.04 million $ 2.62 million
Oct 7, 2024 $ 0.129
-3.27%
$ 128.58 million $ 4.43 million
Oct 6, 2024 $ 0.133
+9.91%
$ 132.94 million $ 17.27 million
Oct 5, 2024 $ 0.121
-1.29%
$ 120.95 million $ 1.48 million
Oct 4, 2024 $ 0.123
+4.41%
$ 122.54 million $ 2.66 million
Oct 3, 2024 $ 0.117
-2.69%
$ 117.4 million $ 3.71 million
Oct 2, 2024 $ 0.121
-2.35%
$ 120.6 million $ 2.84 million
Oct 1, 2024 $ 0.123
-9.45%
$ 123.5 million $ 4.37 million
Sep 30, 2024 $ 0.136
-4.86%
$ 136.39 million $ 2.72 million
Sep 29, 2024 $ 0.143
+0.84%
$ 143.31 million $ 3.64 million
Sep 28, 2024 $ 0.142
-3.57%
$ 142.2 million $ 2.44 million
Sep 27, 2024 $ 0.147
+2.49%
$ 147.43 million $ 3.66 million
Sep 26, 2024 $ 0.144
+2.56%
$ 143.83 million $ 4.2 million
Sep 25, 2024 $ 0.14
-2.66%
$ 140.2 million $ 3.34 million
Sep 24, 2024 $ 0.144
+3.55%
$ 144.08 million $ 4.17 million
Sep 23, 2024 $ 0.139
+2.59%
$ 139.14 million $ 5.47 million
Sep 22, 2024 $ 0.136
-3.38%
$ 135.59 million $ 1.74 million
Sep 21, 2024 $ 0.14
+1.39%
$ 140.33 million $ 1.92 million
Sep 20, 2024 $ 0.138
+2.90%
$ 138.5 million $ 4.39 million
Sep 19, 2024 $ 0.135
+5.00%
$ 134.55 million $ 4.8 million
Sep 18, 2024 $ 0.128
+3.35%
$ 128.14 million $ 2.76 million
Sep 17, 2024 $ 0.124
+1.85%
$ 123.98 million $ 2.29 million
Sep 16, 2024 $ 0.122
-3.33%
$ 121.74 million $ 2.03 million
Sep 15, 2024 $ 0.126
-4.05%
$ 125.99 million $ 1.61 million
Sep 14, 2024 $ 0.131
+0.45%
$ 131.34 million $ 1.34 million
Sep 13, 2024 $ 0.131
-0.13%
$ 130.8 million $ 3.46 million
Sep 12, 2024 $ 0.131
+3.24%
$ 131 million $ 2.19 million
Sep 11, 2024 $ 0.127
-0.69%
$ 127.02 million $ 2.13 million
Sep 10, 2024 $ 0.128
+1.33%
$ 127.94 million $ 1.79 million
Sep 9, 2024 $ 0.126
+3.28%
$ 126.26 million $ 2.25 million
Sep 8, 2024 $ 0.122
+4.47%
$ 122.25 million $ 3.61 million
Sep 7, 2024 $ 0.117
+1.71%
$ 117.05 million $ 1.45 million
Sep 6, 2024 $ 0.115
-4.70%
$ 115.04 million $ 2.04 million