Cartesi Historical Data

CTSI Page 14
Download
Date Close Price change Market cap Trading volume
Sep 5, 2024 $ 0.121
-3.53%
$ 120.72 million $ 1.65 million
Sep 4, 2024 $ 0.125
+2.37%
$ 125.17 million $ 1.87 million
Sep 3, 2024 $ 0.122
-4.72%
$ 122.27 million $ 1.81 million
Sep 2, 2024 $ 0.128
+4.77%
$ 128.3 million $ 2.04 million
Sep 1, 2024 $ 0.122
-1.89%
$ 122.47 million $ 3.87 million
Aug 31, 2024 $ 0.125
-2.96%
$ 124.87 million $ 1.34 million
Aug 30, 2024 $ 0.129
-1.51%
$ 128.64 million $ 2.15 million
Aug 29, 2024 $ 0.131
+3.28%
$ 130.7 million $ 3.41 million
Aug 28, 2024 $ 0.127
-2.61%
$ 126.55 million $ 4.37 million
Aug 27, 2024 $ 0.13
-6.07%
$ 129.89 million $ 3.52 million
Aug 26, 2024 $ 0.138
-5.43%
$ 138.35 million $ 4.36 million
Aug 25, 2024 $ 0.146
-1.40%
$ 146.29 million $ 8.39 million
Aug 24, 2024 $ 0.148
+0.19%
$ 148.37 million $ 8.51 million
Aug 23, 2024 $ 0.148
+7.25%
$ 148.09 million $ 3.85 million
Aug 22, 2024 $ 0.138
+0.36%
$ 138.08 million $ 2.03 million
Aug 21, 2024 $ 0.138
+1.94%
$ 137.6 million $ 2.52 million
Aug 20, 2024 $ 0.135
+1.67%
$ 134.98 million $ 5.25 million
Aug 19, 2024 $ 0.133
+7.51%
$ 132.76 million $ 17.74 million
Aug 18, 2024 $ 0.123
+0.12%
$ 123.49 million $ 2.62 million
Aug 17, 2024 $ 0.123
+5.23%
$ 123.35 million $ 4.3 million
Aug 16, 2024 $ 0.117
-1.19%
$ 117.22 million $ 2.07 million
Aug 15, 2024 $ 0.119
-4.54%
$ 118.63 million $ 2.46 million
Aug 14, 2024 $ 0.124
-3.65%
$ 124.27 million $ 2.75 million
Aug 13, 2024 $ 0.129
-0.33%
$ 128.98 million $ 2.46 million
Aug 12, 2024 $ 0.129
+4.68%
$ 129.4 million $ 3.43 million
Aug 11, 2024 $ 0.124
-6.50%
$ 123.57 million $ 3.42 million
Aug 10, 2024 $ 0.132
+1.40%
$ 132.16 million $ 2.3 million
Aug 9, 2024 $ 0.13
-0.19%
$ 130.33 million $ 7.64 million
Aug 8, 2024 $ 0.131
+10.27%
$ 130.59 million $ 3.38 million
Aug 7, 2024 $ 0.118
-2.28%
$ 118.42 million $ 3.91 million
Aug 6, 2024 $ 0.121
+4.54%
$ 121.18 million $ 4.44 million
Aug 5, 2024 $ 0.116
-7.01%
$ 115.92 million $ 12.47 million
Aug 4, 2024 $ 0.124
-3.94%
$ 124.28 million $ 3.46 million
Aug 3, 2024 $ 0.129
-4.90%
$ 129.38 million $ 3.38 million
Aug 2, 2024 $ 0.136
-4.40%
$ 136.04 million $ 4.93 million
Aug 1, 2024 $ 0.142
+0.23%
$ 142.31 million $ 4.23 million
Jul 31, 2024 $ 0.142
-4.39%
$ 141.99 million $ 2.92 million
Jul 30, 2024 $ 0.148
-0.43%
$ 148.51 million $ 4.06 million
Jul 29, 2024 $ 0.149
-0.02%
$ 149.16 million $ 4.58 million
Jul 28, 2024 $ 0.149
-4.34%
$ 149.16 million $ 3.6 million
Jul 27, 2024 $ 0.156
-0.37%
$ 155.93 million $ 4.16 million
Jul 26, 2024 $ 0.156
+7.14%
$ 156.5 million $ 5.82 million
Jul 25, 2024 $ 0.146
-2.97%
$ 146 million $ 6.04 million
Jul 24, 2024 $ 0.15
-3.65%
$ 150.47 million $ 4.58 million
Jul 23, 2024 $ 0.157
-2.14%
$ 156.98 million $ 6.27 million
Jul 22, 2024 $ 0.16
-7.42%
$ 160.45 million $ 6.8 million
Jul 21, 2024 $ 0.173
+3.26%
$ 173.34 million $ 9 million
Jul 20, 2024 $ 0.168
+0.61%
$ 167.87 million $ 2.65 million
Jul 19, 2024 $ 0.167
+1.64%
$ 166.86 million $ 8.23 million
Jul 18, 2024 $ 0.164
+4.35%
$ 164.39 million $ 13.94 million