Cartesi Historical Data

CTSI Page 45
Download
Date Close Price change Market cap Trading volume
Jun 5, 2020 $ 0.0344
+6.88%
$ 34.42 million $ 3.4 million
Jun 4, 2020 $ 0.0322
+0.20%
$ 32.21 million $ 1.58 million
Jun 3, 2020 $ 0.0321
-0.28%
$ 32.14 million $ 2.22 million
Jun 2, 2020 $ 0.0322
-2.33%
$ 32.23 million $ 2.06 million
Jun 1, 2020 $ 0.033
+2.33%
$ 33.01 million $ 2.12 million
May 31, 2020 $ 0.0323
-6.40%
$ 32.26 million $ 2.46 million
May 30, 2020 $ 0.0345
-4.27%
$ 34.46 million $ 5.88 million
May 29, 2020 $ 0.036
+15.10%
$ 36.01 million $ 9.12 million
May 28, 2020 $ 0.0313
-0.13%
$ 31.28 million $ 2.47 million
May 27, 2020 $ 0.0313
-4.40%
$ 31.31 million $ 3.5 million
May 26, 2020 $ 0.0327
-2.63%
$ 32.75 million $ 6.16 million
May 25, 2020 $ 0.0336
+10.23%
$ 33.64 million $ 5.04 million
May 24, 2020 $ 0.0305
-6.72%
$ 30.52 million $ 3.18 million
May 23, 2020 $ 0.0327
-3.16%
$ 32.72 million $ 2.01 million
May 22, 2020 $ 0.0338
+2.25%
$ 33.78 million $ 7.48 million
May 21, 2020 $ 0.033
-15.16%
$ 33.04 million $ 10.04 million
May 20, 2020 $ 0.0389
+3.09%
$ 38.94 million $ 10.04 million
May 19, 2020 $ 0.0378
+4.54%
$ 37.77 million $ 12.22 million
May 18, 2020 $ 0.0361
-4.21%
$ 36.14 million $ 13.17 million
May 17, 2020 $ 0.0377
+30.44%
$ 37.75 million $ 8.74 million
May 16, 2020 $ 0.0289
+2.83%
$ 28.94 million $ 933,603
May 15, 2020 $ 0.0281
-1.91%
$ 28.14 million $ 771,588
May 14, 2020 $ 0.0287
-3.23%
$ 28.72 million $ 1.4 million
May 13, 2020 $ 0.0297
+2.38%
$ 29.67 million $ 1.29 million
May 12, 2020 $ 0.029
+4.88%
$ 28.98 million $ 2.24 million
May 11, 2020 $ 0.0276
-4.81%
$ 27.62 million $ 2.05 million
May 10, 2020 $ 0.029
-10.33%
$ 29 million $ 3.27 million
May 9, 2020 $ 0.0323
+1.23%
$ 32.34 million $ 1.79 million
May 8, 2020 $ 0.0319
-6.88%
$ 31.95 million $ 2.34 million
May 7, 2020 $ 0.0343
-4.50%
$ 34.3 million $ 3.97 million
May 6, 2020 $ 0.0359
-3.69%
$ 35.9 million $ 4.13 million
May 5, 2020 $ 0.0373
-7.29%
$ 37.27 million $ 7.69 million
Download