Cartesi Historical Data

CTSI Page 10
Download
Date Close Price change Market cap Trading volume
May 29, 7 AM $ 0.0272
-0.07%
$ 25.16 million $ 1.15 million
May 29, 6 AM $ 0.0272
+0.15%
$ 25.18 million $ 1.16 million
May 29, 5 AM $ 0.0272
+0.09%
$ 25.14 million $ 1.18 million
May 29, 4 AM $ 0.0272
+0.56%
$ 25.12 million $ 1.18 million
May 29, 3 AM $ 0.027
-0.20%
$ 24.98 million $ 1.23 million
May 29, 2 AM $ 0.0271
-0.90%
$ 25.03 million $ 1.3 million
May 29, 1 AM $ 0.0273
-0.17%
$ 25.26 million $ 1.29 million
May 29, 12 AM $ 0.0274
+0.32%
$ 25.3 million $ 1.3 million
May 28, 11 PM $ 0.0273
-0.13%
$ 25.22 million $ 1.3 million
May 28, 10 PM $ 0.0273
-0.66%
$ 25.25 million $ 1.32 million
May 28, 9 PM $ 0.0275
-0.23%
$ 25.42 million $ 1.34 million
May 28, 8 PM $ 0.0276
+0.47%
$ 25.48 million $ 1.44 million
May 28, 7 PM $ 0.0274
-0.62%
$ 25.36 million $ 1.43 million
May 28, 6 PM $ 0.0276
+0.07%
$ 25.52 million $ 1.49 million
May 28, 5 PM $ 0.0276
+1.26%
$ 25.5 million $ 1.49 million
May 28, 4 PM $ 0.0272
+1.32%
$ 25.19 million $ 1.49 million
May 28, 3 PM $ 0.0269
-0.26%
$ 24.86 million $ 1.49 million
May 28, 2 PM $ 0.027
+0.32%
$ 24.92 million $ 1.59 million
May 28, 1 PM $ 0.0269
-0.63%
$ 24.84 million $ 1.66 million
May 28, 12 PM $ 0.027
+0.38%
$ 25 million $ 1.69 million
May 28, 11 AM $ 0.0269
+0.03%
$ 24.91 million $ 1.69 million
May 28, 10 AM $ 0.0269
-0.85%
$ 24.9 million $ 1.71 million
May 28, 9 AM $ 0.0272
-0.31%
$ 25.11 million $ 1.69 million
May 28, 8 AM $ 0.0273
-0.14%
$ 25.19 million $ 1.69 million
May 28, 7 AM $ 0.0273
+0.62%
$ 25.23 million $ 1.7 million
May 28, 6 AM $ 0.0271
+0.60%
$ 25.07 million $ 1.69 million
May 28, 5 AM $ 0.027
-0.32%
$ 24.92 million $ 1.66 million
May 28, 4 AM $ 0.027
-0.93%
$ 25 million $ 1.64 million
May 28, 3 AM $ 0.0273
-2.23%
$ 25.24 million $ 1.62 million
May 28, 2 AM $ 0.0279
+0.17%
$ 25.81 million $ 1.53 million
May 28, 1 AM $ 0.0279
-0.81%
$ 25.77 million $ 1.51 million
May 28, 12 AM $ 0.0281
+0.08%
$ 25.98 million $ 1.51 million
May 27, 11 PM $ 0.0281
-0.11%
$ 25.96 million $ 1.51 million
May 27, 10 PM $ 0.0281
+0.21%
$ 25.99 million $ 1.49 million
May 27, 9 PM $ 0.028
-3.32%
$ 25.92 million $ 1.48 million
May 27, 8 PM $ 0.029
-0.03%
$ 26.81 million $ 1.39 million
May 27, 7 PM $ 0.029
-0.11%
$ 26.82 million $ 1.38 million
May 27, 6 PM $ 0.029
+0.05%
$ 26.85 million $ 1.34 million
May 27, 5 PM $ 0.029
-0.90%
$ 26.84 million $ 1.34 million
May 27, 4 PM $ 0.0293
-0.26%
$ 27.08 million $ 1.37 million
May 27, 3 PM $ 0.0294
+1.39%
$ 27.15 million $ 1.37 million
May 27, 2 PM $ 0.029
+1.59%
$ 26.78 million $ 1.33 million
May 27, 1 PM $ 0.0285
-0.86%
$ 26.36 million $ 1.26 million
May 27, 12 PM $ 0.0288
+0.61%
$ 26.59 million $ 1.2 million
May 27, 11 AM $ 0.0286
-0.13%
$ 26.42 million $ 1.18 million
May 27, 10 AM $ 0.0286
+0.36%
$ 26.46 million $ 1.17 million
May 27, 9 AM $ 0.0285
-0.42%
$ 26.36 million $ 1.2 million
May 27, 8 AM $ 0.0286
+0.02%
$ 26.47 million $ 1.2 million
May 27, 7 AM $ 0.0286
-0.10%
$ 26.47 million $ 1.19 million
May 27, 6 AM $ 0.0287
+0.40%
$ 26.5 million $ 1.21 million