Cartesi Historical Data

CTSI Page 11
Download
Date Close Price change Market cap Trading volume
May 27, 6 AM $ 0.0287
+0.40%
$ 26.5 million $ 1.21 million
May 27, 5 AM $ 0.0285
+0.23%
$ 26.37 million $ 1.21 million
May 27, 4 AM $ 0.0285
-0.68%
$ 26.31 million $ 1.21 million
May 27, 3 AM $ 0.0287
-0.45%
$ 26.49 million $ 1.16 million
May 27, 2 AM $ 0.0288
-0.32%
$ 26.61 million $ 1.16 million
May 27, 1 AM $ 0.0289
-0.66%
$ 26.7 million $ 1.16 million
May 27, 12 AM $ 0.0291
+1.35%
$ 26.87 million $ 1.21 million
May 26, 11 PM $ 0.0287
+0.02%
$ 26.52 million $ 1.21 million
May 26, 10 PM $ 0.0287
-0.70%
$ 26.51 million $ 1.23 million
May 26, 9 PM $ 0.0289
+0.27%
$ 26.7 million $ 1.27 million
May 26, 8 PM $ 0.0288
-0.03%
$ 26.63 million $ 1.3 million
May 26, 7 PM $ 0.0288
+0.07%
$ 26.64 million $ 1.34 million
May 26, 6 PM $ 0.0288
-0.20%
$ 26.63 million $ 1.35 million
May 26, 5 PM $ 0.0289
-0.85%
$ 26.68 million $ 1.5 million
May 26, 4 PM $ 0.0291
+0.11%
$ 26.91 million $ 1.57 million
May 26, 3 PM $ 0.0291
-1.08%
$ 26.88 million $ 1.56 million
May 26, 2 PM $ 0.0294
-0.01%
$ 27.18 million $ 1.61 million
May 26, 1 PM $ 0.0294
+0.01%
$ 27.18 million $ 1.59 million
May 26, 12 PM $ 0.0294
-0.35%
$ 27.18 million $ 1.6 million
May 26, 11 AM $ 0.0295
-0.28%
$ 27.27 million $ 1.62 million
May 26, 10 AM $ 0.0296
+0.87%
$ 27.35 million $ 1.62 million
May 26, 9 AM $ 0.0293
-0.09%
$ 27.11 million $ 1.58 million
May 26, 8 AM $ 0.0294
+0.23%
$ 27.14 million $ 1.59 million
May 26, 7 AM $ 0.0293
-0.50%
$ 27.07 million $ 1.64 million
May 26, 6 AM $ 0.0294
+0.00%
$ 27.21 million $ 1.62 million
May 26, 5 AM $ 0.0294
+0.06%
$ 27.21 million $ 1.65 million
May 26, 4 AM $ 0.0294
+0.56%
$ 27.19 million $ 1.66 million
May 26, 3 AM $ 0.0293
-0.08%
$ 27.04 million $ 1.67 million
May 26, 2 AM $ 0.0293
-0.13%
$ 27.06 million $ 1.73 million
May 26, 1 AM $ 0.0293
-0.46%
$ 27.1 million $ 1.76 million
May 26, 12 AM $ 0.0295
-1.14%
$ 27.22 million $ 1.75 million
May 25, 11 PM $ 0.0298
-0.09%
$ 27.54 million $ 1.73 million
May 25, 10 PM $ 0.0298
-0.76%
$ 27.57 million $ 1.73 million
May 25, 9 PM $ 0.0301
+0.60%
$ 27.78 million $ 1.78 million
May 25, 8 PM $ 0.0299
-0.21%
$ 27.61 million $ 1.76 million
May 25, 7 PM $ 0.0299
-0.62%
$ 27.67 million $ 1.76 million
May 25, 6 PM $ 0.0301
-0.15%
$ 27.85 million $ 1.74 million
May 25, 5 PM $ 0.0302
-0.72%
$ 27.89 million $ 1.68 million
May 25, 4 PM $ 0.0304
+0.34%
$ 28.09 million $ 1.54 million
May 25, 3 PM $ 0.0303
+0.19%
$ 27.99 million $ 1.6 million
May 25, 2 PM $ 0.0302
+0.29%
$ 27.94 million $ 1.58 million
May 25, 1 PM $ 0.0301
+0.55%
$ 27.86 million $ 1.67 million
May 25, 12 PM $ 0.03
-0.21%
$ 27.71 million $ 1.73 million
May 25, 11 AM $ 0.03
-0.45%
$ 27.77 million $ 1.71 million
May 25, 10 AM $ 0.0302
+0.34%
$ 27.89 million $ 1.71 million
May 25, 9 AM $ 0.0301
-0.19%
$ 27.8 million $ 1.74 million
May 25, 8 AM $ 0.0301
+0.23%
$ 27.85 million $ 1.75 million
May 25, 7 AM $ 0.0301
-0.07%
$ 27.79 million $ 1.72 million
May 25, 6 AM $ 0.0301
-0.30%
$ 27.81 million $ 1.71 million
May 25, 5 AM $ 0.0302
+0.73%
$ 27.89 million $ 1.68 million