Cartesi Historical Data

CTSI Page 30
Download
Date Close Price change Market cap Trading volume
Jul 1, 2022 $ 0.148
-7.18%
$ 147.97 million $ 13.28 million
Jun 30, 2022 $ 0.159
-3.69%
$ 159.42 million $ 10.44 million
Jun 29, 2022 $ 0.166
+9.40%
$ 165.52 million $ 19.82 million
Jun 28, 2022 $ 0.151
-3.82%
$ 151.3 million $ 9.57 million
Jun 27, 2022 $ 0.157
-0.10%
$ 157.32 million $ 11.02 million
Jun 26, 2022 $ 0.157
-6.29%
$ 157.48 million $ 16.35 million
Jun 25, 2022 $ 0.168
-0.33%
$ 168.05 million $ 11.96 million
Jun 24, 2022 $ 0.169
+3.52%
$ 168.61 million $ 18.51 million
Jun 23, 2022 $ 0.163
+9.11%
$ 162.88 million $ 17.48 million
Jun 22, 2022 $ 0.149
-5.58%
$ 149.29 million $ 10.8 million
Jun 21, 2022 $ 0.158
+0.51%
$ 158.11 million $ 12.63 million
Jun 20, 2022 $ 0.157
+3.37%
$ 157.31 million $ 14.98 million
Jun 19, 2022 $ 0.152
+7.46%
$ 152.19 million $ 13.86 million
Jun 18, 2022 $ 0.142
-5.55%
$ 141.62 million $ 14.5 million
Jun 17, 2022 $ 0.15
+3.37%
$ 149.94 million $ 8.69 million
Jun 16, 2022 $ 0.145
-12.85%
$ 145.02 million $ 15.47 million
Jun 15, 2022 $ 0.166
+3.20%
$ 166.39 million $ 24.55 million
Jun 14, 2022 $ 0.161
-0.35%
$ 161.25 million $ 25.06 million
Jun 13, 2022 $ 0.162
-15.67%
$ 161.81 million $ 50.74 million
Jun 12, 2022 $ 0.192
-12.86%
$ 191.98 million $ 56.91 million
Jun 11, 2022 $ 0.22
-5.13%
$ 220.31 million $ 63.63 million
Jun 10, 2022 $ 0.232
+2.23%
$ 232.24 million $ 59.38 million
Jun 9, 2022 $ 0.227
-3.54%
$ 227.17 million $ 30.46 million
Jun 8, 2022 $ 0.235
+0.03%
$ 235.5 million $ 68.86 million
Jun 7, 2022 $ 0.235
+9.25%
$ 235.44 million $ 81.68 million
Jun 6, 2022 $ 0.216
-2.12%
$ 215.51 million $ 42.78 million
Jun 5, 2022 $ 0.22
+9.21%
$ 220.18 million $ 32.52 million
Jun 4, 2022 $ 0.202
-4.41%
$ 201.61 million $ 36.99 million
Jun 3, 2022 $ 0.211
+6.03%
$ 210.92 million $ 29.76 million
Jun 2, 2022 $ 0.199
+3.82%
$ 198.92 million $ 21.07 million
Jun 1, 2022 $ 0.192
-9.34%
$ 191.58 million $ 30.81 million
May 31, 2022 $ 0.211
+5.07%
$ 211.33 million $ 35.61 million
May 30, 2022 $ 0.201
+0.29%
$ 201.14 million $ 18.33 million
May 29, 2022 $ 0.201
+9.75%
$ 200.56 million $ 10.75 million
May 28, 2022 $ 0.183
+3.98%
$ 182.74 million $ 10.64 million
May 27, 2022 $ 0.176
-4.35%
$ 175.74 million $ 14.69 million
May 26, 2022 $ 0.184
-2.24%
$ 183.74 million $ 15.78 million
May 25, 2022 $ 0.188
-0.94%
$ 187.95 million $ 9.79 million
May 24, 2022 $ 0.19
+9.46%
$ 189.72 million $ 17.19 million
May 23, 2022 $ 0.173
-11.37%
$ 173.32 million $ 20.14 million
May 22, 2022 $ 0.196
+4.06%
$ 195.55 million $ 9.73 million
May 21, 2022 $ 0.188
+1.44%
$ 187.91 million $ 6.27 million
May 20, 2022 $ 0.185
-6.70%
$ 185.25 million $ 7.06 million
May 19, 2022 $ 0.199
+7.85%
$ 198.54 million $ 10.06 million
May 18, 2022 $ 0.184
-9.96%
$ 184.08 million $ 10.1 million
May 17, 2022 $ 0.204
+8.35%
$ 204.45 million $ 10.82 million
May 16, 2022 $ 0.189
-6.84%
$ 188.66 million $ 9.71 million
May 15, 2022 $ 0.203
-1.26%
$ 202.51 million $ 14.82 million
May 14, 2022 $ 0.205
+11.98%
$ 205.17 million $ 12.27 million
May 13, 2022 $ 0.183
+6.97%
$ 183.22 million $ 15.96 million