Cartesi Historical Data

CTSI Page 19
Download
Date Close Price change Market cap Trading volume
Jan 1, 2024 $ 0.22
+3.87%
$ 220.02 million $ 9.05 million
Dec 31, 2023 $ 0.212
-0.14%
$ 211.77 million $ 9.72 million
Dec 30, 2023 $ 0.212
-3.22%
$ 212.05 million $ 8.97 million
Dec 29, 2023 $ 0.219
-4.32%
$ 219.07 million $ 19.4 million
Dec 28, 2023 $ 0.229
-5.69%
$ 228.94 million $ 20.4 million
Dec 27, 2023 $ 0.243
+7.66%
$ 242.76 million $ 31.9 million
Dec 26, 2023 $ 0.225
+2.13%
$ 225.48 million $ 27.27 million
Dec 25, 2023 $ 0.221
+5.49%
$ 220.76 million $ 24.48 million
Dec 24, 2023 $ 0.209
+5.28%
$ 209.24 million $ 29.67 million
Dec 23, 2023 $ 0.199
-2.56%
$ 198.73 million $ 15.93 million
Dec 22, 2023 $ 0.204
+13.85%
$ 203.96 million $ 35.61 million
Dec 21, 2023 $ 0.179
+1.40%
$ 179.18 million $ 8.4 million
Dec 20, 2023 $ 0.177
+0.85%
$ 176.71 million $ 10.7 million
Dec 19, 2023 $ 0.175
+4.27%
$ 175.23 million $ 16.87 million
Dec 18, 2023 $ 0.168
-0.35%
$ 168.07 million $ 12.92 million
Dec 17, 2023 $ 0.169
-1.53%
$ 168.65 million $ 18.88 million
Dec 16, 2023 $ 0.171
+1.22%
$ 171.29 million $ 17.02 million
Dec 15, 2023 $ 0.169
-4.35%
$ 169.24 million $ 17.22 million
Dec 14, 2023 $ 0.177
+2.63%
$ 176.94 million $ 22.17 million
Dec 13, 2023 $ 0.172
-0.72%
$ 172.43 million $ 21.8 million
Dec 12, 2023 $ 0.174
+8.58%
$ 173.69 million $ 47.18 million
Dec 11, 2023 $ 0.16
-7.28%
$ 159.98 million $ 20.4 million
Dec 10, 2023 $ 0.173
+1.68%
$ 172.54 million $ 13.42 million
Dec 9, 2023 $ 0.17
-0.84%
$ 169.69 million $ 21.09 million
Dec 8, 2023 $ 0.171
+3.08%
$ 171.12 million $ 17.48 million
Dec 7, 2023 $ 0.166
+4.69%
$ 166.03 million $ 19.49 million
Dec 6, 2023 $ 0.159
-3.64%
$ 158.6 million $ 15 million
Dec 5, 2023 $ 0.165
+0.16%
$ 164.6 million $ 16.72 million
Dec 4, 2023 $ 0.164
+3.69%
$ 164.32 million $ 18.1 million
Dec 3, 2023 $ 0.158
-0.11%
$ 158.47 million $ 11.83 million
Dec 2, 2023 $ 0.159
+2.71%
$ 158.63 million $ 9.3 million
Dec 1, 2023 $ 0.154
+1.51%
$ 154.45 million $ 10.83 million
Nov 30, 2023 $ 0.152
+1.34%
$ 152.16 million $ 14.06 million
Nov 29, 2023 $ 0.15
-0.72%
$ 150.16 million $ 9.9 million
Nov 28, 2023 $ 0.151
+0.84%
$ 151.26 million $ 8.92 million
Nov 27, 2023 $ 0.15
-3.53%
$ 150 million $ 11.48 million
Nov 26, 2023 $ 0.156
-0.59%
$ 155.51 million $ 11.79 million
Nov 25, 2023 $ 0.156
+2.21%
$ 156.44 million $ 13.8 million
Nov 24, 2023 $ 0.153
+7.62%
$ 153.08 million $ 22.73 million
Nov 23, 2023 $ 0.142
+0.27%
$ 142.23 million $ 7.28 million
Nov 22, 2023 $ 0.142
+5.93%
$ 141.84 million $ 10.02 million
Nov 21, 2023 $ 0.134
-9.88%
$ 133.93 million $ 16.4 million
Nov 20, 2023 $ 0.149
-0.74%
$ 148.62 million $ 14.12 million
Nov 19, 2023 $ 0.15
+2.63%
$ 149.72 million $ 10.79 million
Nov 18, 2023 $ 0.146
-2.23%
$ 145.88 million $ 17.45 million
Nov 17, 2023 $ 0.149
-2.48%
$ 149.21 million $ 16.49 million
Nov 16, 2023 $ 0.153
-6.13%
$ 153 million $ 14.81 million
Nov 15, 2023 $ 0.163
+5.97%
$ 162.99 million $ 11.38 million
Nov 14, 2023 $ 0.154
-4.03%
$ 153.76 million $ 17.08 million
Nov 13, 2023 $ 0.16
-6.64%
$ 160.21 million $ 15.63 million