Cartesi Historical Data

CTSI Page 12
Download
Date Close Price change Market cap Trading volume
May 25, 5 AM $ 0.0302
+0.73%
$ 27.89 million $ 1.68 million
May 25, 4 AM $ 0.03
+1.01%
$ 27.69 million $ 1.67 million
May 25, 3 AM $ 0.0297
-0.25%
$ 27.41 million $ 1.66 million
May 25, 2 AM $ 0.0297
+0.38%
$ 27.16 million $ 1.61 million
May 25, 1 AM $ 0.0296
-0.68%
$ 27.06 million $ 1.63 million
May 25, 12 AM $ 0.0298
+0.75%
$ 27.25 million $ 1.61 million
May 24, 11 PM $ 0.0296
-0.11%
$ 27.04 million $ 1.62 million
May 24, 10 PM $ 0.0296
+0.91%
$ 27.07 million $ 1.62 million
May 24, 9 PM $ 0.0294
-0.87%
$ 26.83 million $ 1.55 million
May 24, 8 PM $ 0.0296
-0.49%
$ 27.06 million $ 1.64 million
May 24, 7 PM $ 0.0298
+0.14%
$ 27.2 million $ 1.65 million
May 24, 6 PM $ 0.0297
-0.70%
$ 27.16 million $ 1.66 million
May 24, 5 PM $ 0.0299
+0.02%
$ 27.35 million $ 1.61 million
May 24, 4 PM $ 0.0299
+0.05%
$ 27.35 million $ 1.63 million
May 24, 3 PM $ 0.0299
+0.01%
$ 27.33 million $ 1.55 million
May 24, 2 PM $ 0.0299
-0.13%
$ 27.33 million $ 1.52 million
May 24, 1 PM $ 0.03
-0.84%
$ 27.37 million $ 1.43 million
May 24, 12 PM $ 0.0302
-0.27%
$ 27.6 million $ 1.37 million
May 24, 11 AM $ 0.0303
-0.17%
$ 27.67 million $ 1.36 million
May 24, 10 AM $ 0.0303
-0.26%
$ 27.72 million $ 1.38 million
May 24, 9 AM $ 0.0304
-0.13%
$ 27.79 million $ 1.38 million
May 24, 8 AM $ 0.0305
+0.17%
$ 27.83 million $ 1.39 million
May 24, 7 AM $ 0.0304
-0.29%
$ 27.78 million $ 1.42 million
May 24, 6 AM $ 0.0305
+0.56%
$ 27.86 million $ 1.5 million
May 24, 5 AM $ 0.0303
-0.37%
$ 27.7 million $ 1.5 million
May 24, 4 AM $ 0.0304
+0.14%
$ 27.81 million $ 1.5 million
May 24, 3 AM $ 0.0304
-0.29%
$ 27.77 million $ 1.52 million
May 24, 2 AM $ 0.0305
-0.72%
$ 27.85 million $ 1.56 million
May 24, 1 AM $ 0.0307
+0.22%
$ 28.05 million $ 1.55 million
May 24, 12 AM $ 0.0306
+0.08%
$ 27.99 million $ 1.54 million
May 23, 11 PM $ 0.0306
-0.27%
$ 27.97 million $ 1.56 million
May 23, 10 PM $ 0.0307
-0.23%
$ 28.04 million $ 1.56 million
May 23, 9 PM $ 0.0308
-0.16%
$ 28.1 million $ 1.56 million
May 23, 8 PM $ 0.0308
+2.26%
$ 28.15 million $ 1.47 million
May 23, 7 PM $ 0.0301
-0.25%
$ 27.53 million $ 1.47 million
May 23, 6 PM $ 0.0302
+1.00%
$ 27.6 million $ 1.51 million
May 23, 5 PM $ 0.0299
+0.05%
$ 27.32 million $ 1.56 million
May 23, 4 PM $ 0.0299
+0.08%
$ 27.31 million $ 1.6 million
May 23, 3 PM $ 0.0299
+0.33%
$ 27.29 million $ 1.61 million
May 23, 2 PM $ 0.0298
+0.48%
$ 27.2 million $ 1.64 million
May 23, 1 PM $ 0.0296
+0.65%
$ 27.07 million $ 1.73 million
May 23, 12 PM $ 0.0294
+0.42%
$ 26.89 million $ 1.78 million
May 23, 11 AM $ 0.0293
-1.01%
$ 26.78 million $ 1.84 million
May 23, 10 AM $ 0.0296
+0.67%
$ 27.06 million $ 1.85 million
May 23, 9 AM $ 0.0294
+0.57%
$ 26.88 million $ 1.85 million
May 23, 8 AM $ 0.0293
+0.23%
$ 26.73 million $ 1.85 million
May 23, 7 AM $ 0.0292
-2.54%
$ 26.66 million $ 1.83 million
May 23, 6 AM $ 0.0299
-0.28%
$ 27.36 million $ 1.8 million
May 23, 5 AM $ 0.03
-0.04%
$ 27.43 million $ 1.81 million
May 23, 4 AM $ 0.03
-0.59%
$ 27.45 million $ 1.84 million