Cartesi Historical Data

CTSI Page 18
Download
Date Close Price change Market cap Trading volume
Feb 20, 2024 $ 0.309
+0.33%
$ 308.67 million $ 36.58 million
Feb 19, 2024 $ 0.308
+2.64%
$ 307.64 million $ 12.48 million
Feb 18, 2024 $ 0.3
+2.43%
$ 299.73 million $ 15.21 million
Feb 17, 2024 $ 0.293
-2.62%
$ 292.62 million $ 11.73 million
Feb 16, 2024 $ 0.3
-4.74%
$ 300.5 million $ 21.34 million
Feb 15, 2024 $ 0.315
+1.45%
$ 315.46 million $ 34.93 million
Feb 14, 2024 $ 0.311
-1.35%
$ 310.96 million $ 41.37 million
Feb 13, 2024 $ 0.315
+10.65%
$ 315.22 million $ 97.03 million
Feb 12, 2024 $ 0.285
+2.26%
$ 284.87 million $ 18.89 million
Feb 11, 2024 $ 0.279
-2.44%
$ 278.58 million $ 15.05 million
Feb 10, 2024 $ 0.286
-1.05%
$ 285.56 million $ 16.56 million
Feb 9, 2024 $ 0.289
-4.37%
$ 288.59 million $ 28.36 million
Feb 8, 2024 $ 0.302
+4.00%
$ 301.77 million $ 35.33 million
Feb 7, 2024 $ 0.29
+4.46%
$ 290.16 million $ 60.91 million
Feb 6, 2024 $ 0.278
+16.71%
$ 277.78 million $ 52.77 million
Feb 5, 2024 $ 0.238
+0.37%
$ 238 million $ 11.5 million
Feb 4, 2024 $ 0.237
-2.04%
$ 237.13 million $ 7.03 million
Feb 3, 2024 $ 0.242
+1.58%
$ 242.07 million $ 14.44 million
Feb 2, 2024 $ 0.238
+2.33%
$ 238.3 million $ 11.98 million
Feb 1, 2024 $ 0.233
-0.65%
$ 232.89 million $ 11.51 million
Jan 31, 2024 $ 0.234
-7.90%
$ 234.42 million $ 28 million
Jan 30, 2024 $ 0.254
+3.42%
$ 254.51 million $ 53.84 million
Jan 29, 2024 $ 0.246
+5.79%
$ 246.07 million $ 46.83 million
Jan 28, 2024 $ 0.233
-3.93%
$ 232.6 million $ 21.17 million
Jan 27, 2024 $ 0.242
+6.82%
$ 242.14 million $ 33.49 million
Jan 26, 2024 $ 0.227
+3.47%
$ 226.68 million $ 72.24 million
Jan 25, 2024 $ 0.219
-1.01%
$ 219.08 million $ 33.52 million
Jan 24, 2024 $ 0.221
-9.32%
$ 221.34 million $ 47.01 million
Jan 23, 2024 $ 0.244
+0.61%
$ 244.11 million $ 136.32 million
Jan 22, 2024 $ 0.243
-10.23%
$ 242.72 million $ 272.22 million
Jan 21, 2024 $ 0.27
+47.16%
$ 270.27 million $ 227.44 million
Jan 20, 2024 $ 0.184
+2.48%
$ 183.6 million $ 6.26 million
Jan 19, 2024 $ 0.179
-3.55%
$ 179.16 million $ 10.19 million
Jan 18, 2024 $ 0.186
-7.78%
$ 185.75 million $ 8.67 million
Jan 17, 2024 $ 0.201
-4.10%
$ 201.42 million $ 5.85 million
Jan 16, 2024 $ 0.21
+2.88%
$ 210.03 million $ 6.41 million
Jan 15, 2024 $ 0.204
+2.37%
$ 204.16 million $ 6.48 million
Jan 14, 2024 $ 0.199
-6.35%
$ 199.44 million $ 6.74 million
Jan 13, 2024 $ 0.213
+0.42%
$ 212.96 million $ 9.62 million
Jan 12, 2024 $ 0.212
-3.45%
$ 212.08 million $ 16.03 million
Jan 11, 2024 $ 0.22
+2.98%
$ 219.66 million $ 18.73 million
Jan 10, 2024 $ 0.213
+10.26%
$ 213.27 million $ 24.87 million
Jan 9, 2024 $ 0.193
-4.16%
$ 193.43 million $ 11.75 million
Jan 8, 2024 $ 0.202
+4.32%
$ 201.82 million $ 14.66 million
Jan 7, 2024 $ 0.193
-5.81%
$ 193.44 million $ 16.85 million
Jan 6, 2024 $ 0.205
-9.86%
$ 205.35 million $ 26.75 million
Jan 5, 2024 $ 0.228
-1.35%
$ 227.81 million $ 41.99 million
Jan 4, 2024 $ 0.231
+2.48%
$ 230.92 million $ 30.3 million
Jan 3, 2024 $ 0.225
+2.94%
$ 225.32 million $ 52.68 million
Jan 2, 2024 $ 0.219
-0.52%
$ 218.88 million $ 16.63 million