Cartesi Historical Data

CTSI Page 15
Download
Date Close Price change Market cap Trading volume
Jul 17, 2024 $ 0.158
-0.90%
$ 157.59 million $ 4.93 million
Jul 16, 2024 $ 0.159
+0.96%
$ 159.03 million $ 6.65 million
Jul 15, 2024 $ 0.158
+5.35%
$ 157.52 million $ 4.83 million
Jul 14, 2024 $ 0.15
+1.37%
$ 149.51 million $ 2.97 million
Jul 13, 2024 $ 0.147
+2.01%
$ 146.94 million $ 2.27 million
Jul 12, 2024 $ 0.145
+1.47%
$ 144.81 million $ 3.76 million
Jul 11, 2024 $ 0.143
-1.63%
$ 142.7 million $ 3.27 million
Jul 10, 2024 $ 0.145
+1.17%
$ 145.06 million $ 2.83 million
Jul 9, 2024 $ 0.144
+2.11%
$ 143.61 million $ 2.68 million
Jul 8, 2024 $ 0.141
+1.96%
$ 140.64 million $ 4.67 million
Jul 7, 2024 $ 0.138
-5.60%
$ 137.93 million $ 2.61 million
Jul 6, 2024 $ 0.146
+6.30%
$ 146.12 million $ 2.85 million
Jul 5, 2024 $ 0.137
+1.60%
$ 137.46 million $ 8.95 million
Jul 4, 2024 $ 0.135
-13.90%
$ 135.29 million $ 8.2 million
Jul 3, 2024 $ 0.157
-2.79%
$ 157.14 million $ 3.15 million
Jul 2, 2024 $ 0.162
-0.96%
$ 161.63 million $ 3.19 million
Jul 1, 2024 $ 0.163
-2.53%
$ 163.21 million $ 2.95 million
Jun 30, 2024 $ 0.167
+3.96%
$ 167.38 million $ 2.82 million
Jun 29, 2024 $ 0.161
-3.81%
$ 160.94 million $ 3.19 million
Jun 28, 2024 $ 0.167
-1.92%
$ 167.31 million $ 4.63 million
Jun 27, 2024 $ 0.171
+3.45%
$ 170.58 million $ 2.97 million
Jun 26, 2024 $ 0.165
-2.73%
$ 164.88 million $ 3.48 million
Jun 25, 2024 $ 0.169
+2.51%
$ 169.51 million $ 2.59 million
Jun 24, 2024 $ 0.165
+1.94%
$ 165.37 million $ 5.45 million
Jun 23, 2024 $ 0.162
-2.49%
$ 162.21 million $ 4.86 million
Jun 22, 2024 $ 0.166
-0.33%
$ 166.36 million $ 3.74 million
Jun 21, 2024 $ 0.167
-1.01%
$ 166.91 million $ 5.5 million
Jun 20, 2024 $ 0.169
+2.81%
$ 168.6 million $ 4.94 million
Jun 19, 2024 $ 0.164
+2.70%
$ 163.8 million $ 4.96 million
Jun 18, 2024 $ 0.16
-7.35%
$ 159.68 million $ 10.12 million
Jun 17, 2024 $ 0.172
-6.69%
$ 172.41 million $ 8.23 million
Jun 16, 2024 $ 0.185
+1.49%
$ 184.75 million $ 3.39 million
Jun 15, 2024 $ 0.182
+0.57%
$ 181.98 million $ 2.67 million
Jun 14, 2024 $ 0.181
-3.48%
$ 180.94 million $ 6.83 million
Jun 13, 2024 $ 0.187
-5.73%
$ 187.47 million $ 6.66 million
Jun 12, 2024 $ 0.199
+3.04%
$ 198.87 million $ 6.24 million
Jun 11, 2024 $ 0.193
-4.61%
$ 193.01 million $ 6.63 million
Jun 10, 2024 $ 0.202
-3.39%
$ 202.34 million $ 4.85 million
Jun 9, 2024 $ 0.209
+0.39%
$ 209.44 million $ 3.19 million
Jun 8, 2024 $ 0.209
-5.32%
$ 208.6 million $ 6.45 million
Jun 7, 2024 $ 0.22
-8.49%
$ 220.31 million $ 11.15 million
Jun 6, 2024 $ 0.241
-3.39%
$ 240.78 million $ 7.4 million
Jun 5, 2024 $ 0.249
+3.13%
$ 249.25 million $ 6.58 million
Jun 4, 2024 $ 0.242
-1.31%
$ 241.69 million $ 7.55 million
Jun 3, 2024 $ 0.245
+7.77%
$ 244.93 million $ 31.52 million
Jun 2, 2024 $ 0.227
-0.06%
$ 227.27 million $ 16.09 million
Jun 1, 2024 $ 0.227
+1.19%
$ 227.41 million $ 6.58 million
May 31, 2024 $ 0.225
-1.50%
$ 224.73 million $ 13.09 million
May 30, 2024 $ 0.228
-2.55%
$ 228.14 million $ 8.49 million
May 29, 2024 $ 0.234
-2.68%
$ 234.09 million $ 8.76 million