Cartesi Historical Data

CTSI Page 16
Download
Date Close Price change Market cap Trading volume
May 28, 2024 $ 0.241
-2.09%
$ 240.58 million $ 14.56 million
May 27, 2024 $ 0.246
+3.78%
$ 245.72 million $ 17.23 million
May 26, 2024 $ 0.237
-6.60%
$ 236.78 million $ 29.66 million
May 25, 2024 $ 0.253
+11.94%
$ 253.52 million $ 103.44 million
May 24, 2024 $ 0.226
+9.75%
$ 226.49 million $ 32.5 million
May 23, 2024 $ 0.206
-1.99%
$ 206.37 million $ 12.81 million
May 22, 2024 $ 0.211
-0.45%
$ 210.55 million $ 5.7 million
May 21, 2024 $ 0.211
+0.86%
$ 211.49 million $ 9.67 million
May 20, 2024 $ 0.21
+8.29%
$ 209.68 million $ 5.18 million
May 19, 2024 $ 0.194
-3.31%
$ 193.62 million $ 3.58 million
May 18, 2024 $ 0.2
+0.06%
$ 200.26 million $ 4.05 million
May 17, 2024 $ 0.2
+3.42%
$ 200.13 million $ 5.99 million
May 16, 2024 $ 0.193
-0.82%
$ 193.52 million $ 6.45 million
May 15, 2024 $ 0.195
+7.05%
$ 195.11 million $ 6.67 million
May 14, 2024 $ 0.182
-3.51%
$ 182.25 million $ 6.04 million
May 13, 2024 $ 0.189
-0.17%
$ 188.89 million $ 6.51 million
May 12, 2024 $ 0.189
-1.34%
$ 189.21 million $ 6.09 million
May 11, 2024 $ 0.192
-1.14%
$ 191.79 million $ 4.39 million
May 10, 2024 $ 0.194
-4.08%
$ 193.99 million $ 6.65 million
May 9, 2024 $ 0.202
+2.97%
$ 202.24 million $ 6.14 million
May 8, 2024 $ 0.196
-0.75%
$ 196.4 million $ 11.24 million
May 7, 2024 $ 0.198
-0.94%
$ 197.89 million $ 8.1 million
May 6, 2024 $ 0.2
-3.06%
$ 199.76 million $ 12 million
May 5, 2024 $ 0.206
+2.43%
$ 206.07 million $ 15.75 million
May 4, 2024 $ 0.201
+0.68%
$ 201.19 million $ 5.5 million
May 3, 2024 $ 0.2
+3.34%
$ 199.83 million $ 8.85 million
May 2, 2024 $ 0.193
+2.88%
$ 193.37 million $ 5.65 million
May 1, 2024 $ 0.187
+0.76%
$ 187.96 million $ 12.27 million
Apr 30, 2024 $ 0.186
-6.21%
$ 185.89 million $ 12.92 million
Apr 29, 2024 $ 0.198
-3.91%
$ 198.21 million $ 12.97 million
Apr 28, 2024 $ 0.206
-4.05%
$ 206.27 million $ 26.39 million
Apr 27, 2024 $ 0.215
+9.42%
$ 214.97 million $ 114.42 million
Apr 26, 2024 $ 0.196
-2.90%
$ 196.47 million $ 7.38 million
Apr 25, 2024 $ 0.202
-0.65%
$ 202.33 million $ 9.05 million
Apr 24, 2024 $ 0.204
-6.11%
$ 203.65 million $ 8.4 million
Apr 23, 2024 $ 0.217
-1.07%
$ 216.92 million $ 6.75 million
Apr 22, 2024 $ 0.219
+2.29%
$ 219.26 million $ 8.02 million
Apr 21, 2024 $ 0.214
-1.74%
$ 214.35 million $ 5.69 million
Apr 20, 2024 $ 0.218
+7.81%
$ 218.17 million $ 6.55 million
Apr 19, 2024 $ 0.202
+2.24%
$ 202.37 million $ 10.18 million
Apr 18, 2024 $ 0.198
+4.68%
$ 197.95 million $ 7.45 million
Apr 17, 2024 $ 0.189
-3.34%
$ 189.1 million $ 9.49 million
Apr 16, 2024 $ 0.196
+1.67%
$ 195.64 million $ 9.6 million
Apr 15, 2024 $ 0.192
-4.72%
$ 192.43 million $ 10.68 million
Apr 14, 2024 $ 0.202
+8.94%
$ 201.95 million $ 15.17 million
Apr 13, 2024 $ 0.185
-14.60%
$ 185.38 million $ 26.44 million
Apr 12, 2024 $ 0.217
-19.67%
$ 217.07 million $ 24.76 million
Apr 11, 2024 $ 0.27
-2.67%
$ 270.25 million $ 6.66 million
Apr 10, 2024 $ 0.278
-0.20%
$ 277.67 million $ 11.53 million
Apr 9, 2024 $ 0.278
-4.51%
$ 278.2 million $ 12.05 million