Cartesi Historical Data

CTSI Page 32
Download
Date Close Price change Market cap Trading volume
Mar 23, 2022 $ 0.384
+5.59%
$ 383.63 million $ 20.87 million
Mar 22, 2022 $ 0.363
+6.16%
$ 363.36 million $ 22.23 million
Mar 21, 2022 $ 0.342
+0.07%
$ 342.36 million $ 26.55 million
Mar 20, 2022 $ 0.342
-4.27%
$ 342.11 million $ 16.48 million
Mar 19, 2022 $ 0.357
+8.03%
$ 357.17 million $ 35.71 million
Mar 18, 2022 $ 0.331
+3.56%
$ 330.61 million $ 13.59 million
Mar 17, 2022 $ 0.319
+0.08%
$ 319.36 million $ 14.29 million
Mar 16, 2022 $ 0.319
+2.23%
$ 319.09 million $ 15.81 million
Mar 15, 2022 $ 0.312
-3.36%
$ 312.02 million $ 23.02 million
Mar 14, 2022 $ 0.323
+10.59%
$ 322.85 million $ 27.8 million
Mar 13, 2022 $ 0.292
+1.30%
$ 291.93 million $ 16.9 million
Mar 12, 2022 $ 0.288
-1.93%
$ 288.21 million $ 20.58 million
Mar 11, 2022 $ 0.294
-1.81%
$ 293.87 million $ 14.72 million
Mar 10, 2022 $ 0.299
-7.32%
$ 299.29 million $ 15.43 million
Mar 9, 2022 $ 0.323
+4.97%
$ 322.91 million $ 20.38 million
Mar 8, 2022 $ 0.308
-4.50%
$ 307.63 million $ 14.05 million
Mar 7, 2022 $ 0.322
-0.15%
$ 322.12 million $ 15.53 million
Mar 6, 2022 $ 0.323
-11.02%
$ 322.6 million $ 10.37 million
Mar 5, 2022 $ 0.363
+3.32%
$ 362.57 million $ 4.47 million
Mar 4, 2022 $ 0.351
-8.54%
$ 350.94 million $ 8.84 million
Mar 3, 2022 $ 0.384
-3.86%
$ 383.69 million $ 10.08 million
Mar 2, 2022 $ 0.399
-0.51%
$ 399.08 million $ 17.08 million
Mar 1, 2022 $ 0.401
+1.28%
$ 401.07 million $ 18.98 million
Feb 28, 2022 $ 0.396
+15.45%
$ 396 million $ 13.9 million
Feb 27, 2022 $ 0.343
-6.40%
$ 343.01 million $ 10.28 million
Feb 26, 2022 $ 0.366
-2.08%
$ 366.39 million $ 10.29 million
Feb 25, 2022 $ 0.374
+8.07%
$ 374.16 million $ 11.1 million
Feb 24, 2022 $ 0.346
-5.62%
$ 346.21 million $ 21.98 million
Feb 23, 2022 $ 0.367
-5.67%
$ 366.81 million $ 10.8 million
Feb 22, 2022 $ 0.389
+5.66%
$ 389.05 million $ 11.72 million
Feb 21, 2022 $ 0.368
-7.61%
$ 368.22 million $ 11.83 million
Feb 20, 2022 $ 0.399
-5.53%
$ 398.57 million $ 8.89 million
Feb 19, 2022 $ 0.422
-0.31%
$ 421.9 million $ 8.21 million
Feb 18, 2022 $ 0.423
-2.63%
$ 423.22 million $ 10.94 million
Feb 17, 2022 $ 0.435
-8.70%
$ 434.64 million $ 16.49 million
Feb 16, 2022 $ 0.476
-2.55%
$ 476.09 million $ 12 million
Feb 15, 2022 $ 0.489
+8.64%
$ 488.54 million $ 16.61 million
Feb 14, 2022 $ 0.45
+1.04%
$ 449.72 million $ 8.4 million
Feb 13, 2022 $ 0.445
-3.77%
$ 445.11 million $ 11.68 million
Feb 12, 2022 $ 0.462
+0.81%
$ 462.41 million $ 13.52 million
Feb 11, 2022 $ 0.459
-10.64%
$ 458.69 million $ 22.46 million
Feb 10, 2022 $ 0.513
-5.12%
$ 513.31 million $ 27.04 million
Feb 9, 2022 $ 0.541
+2.05%
$ 540.86 million $ 26.41 million
Feb 8, 2022 $ 0.53
-1.26%
$ 530.05 million $ 27.95 million
Feb 7, 2022 $ 0.537
+5.87%
$ 536.94 million $ 21.16 million
Feb 6, 2022 $ 0.507
+2.63%
$ 507.18 million $ 22 million
Feb 5, 2022 $ 0.494
+1.41%
$ 494.17 million $ 19.93 million
Feb 4, 2022 $ 0.487
+9.59%
$ 487.36 million $ 16.13 million
Feb 3, 2022 $ 0.445
+4.25%
$ 444.7 million $ 15.18 million
Feb 2, 2022 $ 0.427
-10.40%
$ 426.82 million $ 14.03 million