Cartesi Historical Data

CTSI Page 44
Download
Date Close Price change Market cap Trading volume
Jul 25, 2020 $ 0.0536
-3.60%
$ 53.55 million $ 6.37 million
Jul 24, 2020 $ 0.0555
+7.78%
$ 55.5 million $ 5.69 million
Jul 23, 2020 $ 0.0515
-4.57%
$ 51.48 million $ 8.18 million
Jul 22, 2020 $ 0.054
-8.57%
$ 53.98 million $ 14.99 million
Jul 21, 2020 $ 0.059
+17.18%
$ 59.03 million $ 17.75 million
Jul 20, 2020 $ 0.0504
+8.09%
$ 50.38 million $ 14.63 million
Jul 19, 2020 $ 0.0466
-2.03%
$ 46.62 million $ 5.04 million
Jul 18, 2020 $ 0.047
+4.18%
$ 47.05 million $ 3.59 million
Jul 17, 2020 $ 0.0452
+4.07%
$ 45.16 million $ 4.96 million
Jul 16, 2020 $ 0.0434
-3.37%
$ 43.4 million $ 11.74 million
Jul 15, 2020 $ 0.0449
-5.19%
$ 44.92 million $ 6.95 million
Jul 14, 2020 $ 0.0474
+7.85%
$ 47.4 million $ 3.91 million
Jul 13, 2020 $ 0.044
-5.91%
$ 43.96 million $ 3.56 million
Jul 12, 2020 $ 0.0467
-11.41%
$ 46.71 million $ 3.38 million
Jul 11, 2020 $ 0.0527
+5.91%
$ 52.72 million $ 7.59 million
Jul 10, 2020 $ 0.0498
+16.43%
$ 49.77 million $ 17.97 million
Jul 9, 2020 $ 0.0427
+3.79%
$ 42.74 million $ 5.04 million
Jul 8, 2020 $ 0.0412
+2.42%
$ 41.18 million $ 4.21 million
Jul 7, 2020 $ 0.0402
+5.67%
$ 40.2 million $ 5.3 million
Jul 6, 2020 $ 0.0381
+8.99%
$ 38.05 million $ 5.83 million
Jul 5, 2020 $ 0.0349
-2.99%
$ 34.9 million $ 1.5 million
Jul 4, 2020 $ 0.036
+0.20%
$ 35.97 million $ 1.3 million
Jul 3, 2020 $ 0.0359
+0.37%
$ 35.89 million $ 1.86 million
Jul 2, 2020 $ 0.0358
+0.31%
$ 35.77 million $ 3.98 million
Jul 1, 2020 $ 0.0356
+0.07%
$ 35.65 million $ 4.74 million
Jun 30, 2020 $ 0.0356
+4.61%
$ 35.65 million $ 6.44 million
Jun 29, 2020 $ 0.0341
+0.26%
$ 34.08 million $ 2.05 million
Jun 28, 2020 $ 0.034
+2.54%
$ 33.97 million $ 3.11 million
Jun 27, 2020 $ 0.0331
-12.03%
$ 33.12 million $ 4.32 million
Jun 26, 2020 $ 0.0376
-4.03%
$ 37.64 million $ 4.1 million
Jun 25, 2020 $ 0.0392
+7.97%
$ 39.23 million $ 4.7 million
Jun 24, 2020 $ 0.0363
-5.03%
$ 36.35 million $ 3.92 million
Jun 23, 2020 $ 0.0383
-2.01%
$ 38.27 million $ 7.7 million
Jun 22, 2020 $ 0.039
+10.43%
$ 39.05 million $ 5.05 million
Jun 21, 2020 $ 0.0354
-3.08%
$ 35.37 million $ 2.07 million
Jun 20, 2020 $ 0.0365
-2.62%
$ 36.5 million $ 3.85 million
Jun 19, 2020 $ 0.0375
-1.66%
$ 37.5 million $ 5.18 million
Jun 18, 2020 $ 0.0381
+6.75%
$ 38.15 million $ 5.18 million
Jun 17, 2020 $ 0.0357
-4.93%
$ 35.73 million $ 3.88 million
Jun 16, 2020 $ 0.0376
+1.30%
$ 37.59 million $ 4.64 million
Jun 15, 2020 $ 0.0371
-9.06%
$ 37.11 million $ 11.72 million
Jun 14, 2020 $ 0.0408
+0.30%
$ 40.83 million $ 14.53 million
Jun 13, 2020 $ 0.0407
+1.27%
$ 40.7 million $ 8.34 million
Jun 12, 2020 $ 0.0402
+10.44%
$ 40.18 million $ 25 million
Jun 11, 2020 $ 0.0364
+7.13%
$ 36.38 million $ 8.33 million
Jun 10, 2020 $ 0.034
+3.28%
$ 33.96 million $ 5.07 million
Jun 9, 2020 $ 0.0329
-0.33%
$ 32.88 million $ 3.8 million
Jun 8, 2020 $ 0.033
-2.24%
$ 32.99 million $ 4.18 million
Jun 7, 2020 $ 0.0337
-5.45%
$ 33.74 million $ 3.24 million
Jun 6, 2020 $ 0.0357
+3.70%
$ 35.69 million $ 5.31 million