Cartesi Historical Data

CTSI Page 35
Download
Date Close Price change Market cap Trading volume
Oct 24, 2021 $ 0.725
-5.15%
$ 724.55 million $ 31.19 million
Oct 23, 2021 $ 0.764
-4.47%
$ 763.87 million $ 22.87 million
Oct 22, 2021 $ 0.8
-2.11%
$ 799.7 million $ 39.47 million
Oct 21, 2021 $ 0.817
-6.12%
$ 816.87 million $ 87.95 million
Oct 20, 2021 $ 0.87
+16.46%
$ 869.75 million $ 347.22 million
Oct 19, 2021 $ 0.747
+2.60%
$ 746.82 million $ 30.21 million
Oct 18, 2021 $ 0.728
+4.15%
$ 727.89 million $ 52 million
Oct 17, 2021 $ 0.699
+1.34%
$ 698.87 million $ 67.1 million
Oct 16, 2021 $ 0.69
+2.97%
$ 689.62 million $ 27.5 million
Oct 15, 2021 $ 0.67
-0.72%
$ 669.71 million $ 65.65 million
Oct 14, 2021 $ 0.675
+8.20%
$ 674.55 million $ 35.17 million
Oct 13, 2021 $ 0.623
+3.74%
$ 623.42 million $ 23.24 million
Oct 12, 2021 $ 0.601
-1.47%
$ 600.93 million $ 13.27 million
Oct 11, 2021 $ 0.61
-0.08%
$ 609.89 million $ 13.6 million
Oct 10, 2021 $ 0.611
-2.12%
$ 610.54 million $ 17.62 million
Oct 9, 2021 $ 0.624
+1.38%
$ 623.87 million $ 29.91 million
Oct 8, 2021 $ 0.615
-2.57%
$ 615.34 million $ 15.81 million
Oct 7, 2021 $ 0.632
-2.86%
$ 631.57 million $ 22.54 million
Oct 6, 2021 $ 0.65
-1.88%
$ 650.18 million $ 32.49 million
Oct 5, 2021 $ 0.663
-2.29%
$ 662.58 million $ 18.39 million
Oct 4, 2021 $ 0.678
-4.36%
$ 678.01 million $ 26.35 million
Oct 3, 2021 $ 0.709
+8.58%
$ 708.84 million $ 71.77 million
Oct 2, 2021 $ 0.653
+3.41%
$ 652.6 million $ 24.79 million
Oct 1, 2021 $ 0.631
+8.28%
$ 631.08 million $ 20.11 million
Sep 30, 2021 $ 0.583
+4.31%
$ 582.77 million $ 12.39 million
Sep 29, 2021 $ 0.559
+3.33%
$ 558.67 million $ 19.06 million
Sep 28, 2021 $ 0.541
-5.49%
$ 540.67 million $ 14.57 million
Sep 27, 2021 $ 0.572
+0.09%
$ 572.17 million $ 27.69 million
Sep 26, 2021 $ 0.572
-2.73%
$ 571.72 million $ 16.12 million
Sep 25, 2021 $ 0.588
+2.09%
$ 587.79 million $ 26.33 million
Sep 24, 2021 $ 0.576
-9.59%
$ 575.75 million $ 25.52 million
Sep 23, 2021 $ 0.637
+4.56%
$ 636.62 million $ 46.61 million
Sep 22, 2021 $ 0.609
+22.04%
$ 608.83 million $ 38.22 million
Sep 21, 2021 $ 0.499
-9.54%
$ 498.82 million $ 22.86 million
Sep 20, 2021 $ 0.551
-15.23%
$ 551.33 million $ 27.93 million
Sep 19, 2021 $ 0.65
-2.48%
$ 650.39 million $ 27.87 million
Sep 18, 2021 $ 0.667
+5.68%
$ 666.89 million $ 21.78 million
Sep 17, 2021 $ 0.631
-5.31%
$ 631.04 million $ 20.16 million
Sep 16, 2021 $ 0.666
-3.27%
$ 666.49 million $ 19.61 million
Sep 15, 2021 $ 0.689
+6.30%
$ 688.98 million $ 46.99 million
Sep 14, 2021 $ 0.648
+4.48%
$ 648.12 million $ 19.71 million
Sep 13, 2021 $ 0.62
-8.08%
$ 620.2 million $ 26.22 million
Sep 12, 2021 $ 0.675
+3.90%
$ 674.86 million $ 21.33 million
Sep 11, 2021 $ 0.649
+2.13%
$ 649.5 million $ 22.99 million
Sep 10, 2021 $ 0.636
-5.36%
$ 635.95 million $ 26.84 million
Sep 9, 2021 $ 0.672
+1.50%
$ 672.02 million $ 22.42 million
Sep 8, 2021 $ 0.662
-5.18%
$ 662.05 million $ 27.07 million
Sep 7, 2021 $ 0.698
-20.57%
$ 697.96 million $ 57.42 million
Sep 6, 2021 $ 0.879
+0.00%
$ 878.86 million $ 46.22 million
Sep 5, 2021 $ 0.879
+4.50%
$ 878.75 million $ 94.51 million