Cartesi Historical Data

CTSI Page 21
Download
Date Close Price change Market cap Trading volume
Sep 23, 2023 $ 0.127
-0.98%
$ 126.78 million $ 5.27 million
Sep 22, 2023 $ 0.128
-0.47%
$ 128.04 million $ 5.98 million
Sep 21, 2023 $ 0.129
-0.86%
$ 128.66 million $ 6.83 million
Sep 20, 2023 $ 0.13
-0.29%
$ 129.77 million $ 5.77 million
Sep 19, 2023 $ 0.13
+3.09%
$ 130.15 million $ 6.17 million
Sep 18, 2023 $ 0.126
-0.20%
$ 126.25 million $ 5.66 million
Sep 17, 2023 $ 0.126
-3.10%
$ 126.5 million $ 6.83 million
Sep 16, 2023 $ 0.131
+0.51%
$ 130.55 million $ 7.51 million
Sep 15, 2023 $ 0.13
+3.47%
$ 129.9 million $ 18.14 million
Sep 14, 2023 $ 0.126
-1.88%
$ 125.54 million $ 8.72 million
Sep 13, 2023 $ 0.128
+7.91%
$ 127.95 million $ 10.04 million
Sep 12, 2023 $ 0.119
-0.09%
$ 118.56 million $ 5.55 million
Sep 11, 2023 $ 0.119
-3.46%
$ 118.67 million $ 7 million
Sep 10, 2023 $ 0.123
-4.24%
$ 122.92 million $ 13.09 million
Sep 9, 2023 $ 0.128
+3.10%
$ 128.42 million $ 49.85 million
Sep 8, 2023 $ 0.125
-0.96%
$ 124.56 million $ 5.24 million
Sep 7, 2023 $ 0.126
+0.62%
$ 125.76 million $ 5.12 million
Sep 6, 2023 $ 0.125
-2.83%
$ 125.05 million $ 6.42 million
Sep 5, 2023 $ 0.129
+1.70%
$ 128.7 million $ 6.53 million
Sep 4, 2023 $ 0.127
+4.02%
$ 126.55 million $ 19.61 million
Sep 3, 2023 $ 0.122
-1.33%
$ 121.66 million $ 8.76 million
Sep 2, 2023 $ 0.123
+5.43%
$ 123.29 million $ 16.79 million
Sep 1, 2023 $ 0.117
-2.00%
$ 116.95 million $ 3.96 million
Aug 31, 2023 $ 0.119
-3.31%
$ 119.34 million $ 5.32 million
Aug 30, 2023 $ 0.123
-1.96%
$ 123.42 million $ 5.02 million
Aug 29, 2023 $ 0.126
+3.40%
$ 125.88 million $ 6.55 million
Aug 28, 2023 $ 0.122
-0.12%
$ 121.74 million $ 4.48 million
Aug 27, 2023 $ 0.122
+1.35%
$ 121.88 million $ 3.68 million
Aug 26, 2023 $ 0.12
-2.25%
$ 120.25 million $ 3.77 million
Aug 25, 2023 $ 0.123
+1.88%
$ 123.02 million $ 5.21 million
Aug 24, 2023 $ 0.121
-1.72%
$ 120.75 million $ 4.91 million
Aug 23, 2023 $ 0.123
+2.97%
$ 122.87 million $ 5.59 million
Aug 22, 2023 $ 0.119
-0.49%
$ 119.33 million $ 5.38 million
Aug 21, 2023 $ 0.12
-2.59%
$ 120.04 million $ 5.58 million
Aug 20, 2023 $ 0.123
+0.69%
$ 123.36 million $ 5.64 million
Aug 19, 2023 $ 0.122
+2.09%
$ 122.51 million $ 7.96 million
Aug 18, 2023 $ 0.12
-1.35%
$ 120 million $ 9.38 million
Aug 17, 2023 $ 0.122
-10.24%
$ 121.66 million $ 9.44 million
Aug 16, 2023 $ 0.136
-5.49%
$ 135.54 million $ 9.87 million
Aug 15, 2023 $ 0.143
-8.76%
$ 143.41 million $ 11.47 million
Aug 14, 2023 $ 0.157
+3.13%
$ 157.18 million $ 10.19 million
Aug 13, 2023 $ 0.152
+1.37%
$ 152.42 million $ 7.13 million
Aug 12, 2023 $ 0.15
+0.44%
$ 150.37 million $ 4.55 million
Aug 11, 2023 $ 0.15
+0.75%
$ 149.71 million $ 4.9 million
Aug 10, 2023 $ 0.149
+0.63%
$ 148.59 million $ 8.59 million
Aug 9, 2023 $ 0.148
+0.53%
$ 147.8 million $ 7.49 million
Aug 8, 2023 $ 0.147
+0.28%
$ 147.02 million $ 7.31 million
Aug 7, 2023 $ 0.147
+1.45%
$ 146.6 million $ 8.29 million
Aug 6, 2023 $ 0.145
+2.50%
$ 144.52 million $ 10.07 million
Aug 5, 2023 $ 0.141
-0.01%
$ 140.99 million $ 4.91 million