Cartesi Historical Data

CTSI Page 28
Download
Date Close Price change Market cap Trading volume
Oct 8, 2022 $ 0.144
-0.04%
$ 11,574 $ 5.32 million
Oct 7, 2022 $ 0.144
+1.18%
$ 11,578 $ 3.66 million
Oct 6, 2022 $ 0.142
-1.86%
$ 11,443 $ 5.52 million
Oct 5, 2022 $ 0.145
-1.06%
$ 11,659 $ 4.76 million
Oct 4, 2022 $ 0.146
+3.42%
$ 146.36 million $ 5.47 million
Oct 3, 2022 $ 0.142
+3.94%
$ 11,395 $ 3.77 million
Oct 2, 2022 $ 0.136
-3.09%
$ 10,963 $ 4.38 million
Oct 1, 2022 $ 0.141
-0.96%
$ 140.5 million $ 2.44 million
Sep 30, 2022 $ 0.142
-0.23%
$ 141.87 million $ 5.45 million
Sep 29, 2022 $ 0.142
+1.66%
$ 142.19 million $ 2.91 million
Sep 28, 2022 $ 0.14
+0.51%
$ 11,263 $ 3.99 million
Sep 27, 2022 $ 0.139
-0.05%
$ 139.17 million $ 6.1 million
Sep 26, 2022 $ 0.139
+0.88%
$ 139.25 million $ 3.32 million
Sep 25, 2022 $ 0.138
-0.67%
$ 138.03 million $ 3.49 million
Sep 24, 2022 $ 0.139
-0.67%
$ 138.96 million $ 4.2 million
Sep 23, 2022 $ 0.14
+0.23%
$ 11,265 $ 6.38 million
Sep 22, 2022 $ 0.14
+5.70%
$ 139.58 million $ 4.66 million
Sep 21, 2022 $ 0.132
-2.56%
$ -- $ 9.49 million
Sep 20, 2022 $ 0.136
-2.30%
$ 135.53 million $ 5.04 million
Sep 19, 2022 $ 0.139
+0.47%
$ 138.72 million $ 8.35 million
Sep 18, 2022 $ 0.138
-13.30%
$ 138.07 million $ 10.75 million
Sep 17, 2022 $ 0.159
+2.21%
$ 159.25 million $ 6.55 million
Sep 16, 2022 $ 0.156
+4.14%
$ 12,546 $ 8.67 million
Sep 15, 2022 $ 0.15
+0.87%
$ 149.61 million $ 7.76 million
Sep 14, 2022 $ 0.148
+2.74%
$ 148.32 million $ 10.41 million
Sep 13, 2022 $ 0.144
-6.62%
$ 144.36 million $ 24.22 million
Sep 12, 2022 $ 0.155
+0.35%
$ 154.6 million $ 15.36 million
Sep 11, 2022 $ 0.154
+0.39%
$ 154.06 million $ 8.88 million
Sep 10, 2022 $ 0.153
-0.67%
$ 153.47 million $ 9.19 million
Sep 9, 2022 $ 0.155
+3.51%
$ 154.5 million $ 9.72 million
Sep 8, 2022 $ 0.149
+5.39%
$ 149.27 million $ 23.91 million
Sep 7, 2022 $ 0.142
+8.25%
$ 141.63 million $ 11.44 million
Sep 6, 2022 $ 0.131
-6.50%
$ 130.83 million $ 13.41 million
Sep 5, 2022 $ 0.14
-4.28%
$ 139.93 million $ 7.15 million
Sep 4, 2022 $ 0.146
+6.22%
$ 146.19 million $ 20.24 million
Sep 3, 2022 $ 0.138
-0.74%
$ 137.63 million $ 6.61 million
Sep 2, 2022 $ 0.139
-1.59%
$ 138.66 million $ 8.83 million
Sep 1, 2022 $ 0.141
+1.15%
$ 140.89 million $ 6.01 million
Aug 31, 2022 $ 0.139
+0.16%
$ 139.29 million $ 6.93 million
Aug 30, 2022 $ 0.139
-3.94%
$ 139.08 million $ 7.9 million
Aug 29, 2022 $ 0.145
+8.00%
$ 144.77 million $ 6.83 million
Aug 28, 2022 $ 0.134
-4.47%
$ 134.05 million $ 6.45 million
Aug 27, 2022 $ 0.14
+0.78%
$ 140.32 million $ 7.28 million
Aug 26, 2022 $ 0.139
-10.28%
$ 139.23 million $ 14 million
Aug 25, 2022 $ 0.155
+2.85%
$ 155.19 million $ 23.91 million
Aug 24, 2022 $ 0.151
-4.06%
$ 150.88 million $ 12.66 million
Aug 23, 2022 $ 0.157
+5.62%
$ 157.27 million $ 13.12 million
Aug 22, 2022 $ 0.149
-4.40%
$ 148.9 million $ 15.25 million
Aug 21, 2022 $ 0.156
+4.32%
$ 155.77 million $ 13.36 million
Aug 20, 2022 $ 0.149
-1.52%
$ 149.32 million $ 21.04 million