Cartesi Historical Data

CTSI Page 14
Download
Date Close Price change Market cap Trading volume
May 21, 3 AM $ 0.0303
+0.17%
$ 27.65 million $ 1.13 million
May 21, 2 AM $ 0.0302
+0.06%
$ 27.6 million $ 1.11 million
May 21, 1 AM $ 0.0302
-0.14%
$ 27.59 million $ 1.1 million
May 21, 12 AM $ 0.0302
+1.09%
$ 27.62 million $ 1.08 million
May 20, 11 PM $ 0.0299
-0.03%
$ 27.33 million $ 1.12 million
May 20, 10 PM $ 0.0299
-0.24%
$ 27.33 million $ 1.12 million
May 20, 9 PM $ 0.03
-0.02%
$ 27.4 million $ 1.11 million
May 20, 8 PM $ 0.03
-0.05%
$ 27.4 million $ 1.12 million
May 20, 7 PM $ 0.03
+0.76%
$ 27.42 million $ 1.12 million
May 20, 6 PM $ 0.0298
-0.69%
$ 27.21 million $ 1.11 million
May 20, 5 PM $ 0.03
-0.07%
$ 27.4 million $ 1.16 million
May 20, 4 PM $ 0.03
+0.28%
$ 27.42 million $ 1.2 million
May 20, 3 PM $ 0.0299
+0.66%
$ 27.34 million $ 1.23 million
May 20, 2 PM $ 0.0297
+0.78%
$ 27.16 million $ 1.89 million
May 20, 1 PM $ 0.0295
-0.38%
$ 26.95 million $ 1.9 million
May 20, 12 PM $ 0.0296
+0.56%
$ 27.05 million $ 1.89 million
May 20, 11 AM $ 0.0294
-0.32%
$ 26.9 million $ 1.86 million
May 20, 10 AM $ 0.0295
-0.12%
$ 26.99 million $ 1.86 million
May 20, 9 AM $ 0.0296
+0.10%
$ 27.02 million $ 1.85 million
May 20, 8 AM $ 0.0295
-0.27%
$ 26.99 million $ 1.87 million
May 20, 7 AM $ 0.0296
+0.13%
$ 27.07 million $ 1.87 million
May 20, 6 AM $ 0.0296
-0.17%
$ 27.03 million $ 1.87 million
May 20, 5 AM $ 0.0296
+0.32%
$ 27.08 million $ 1.87 million
May 20, 4 AM $ 0.0295
-0.06%
$ 26.99 million $ 1.9 million
May 20, 3 AM $ 0.0296
+0.30%
$ 27.01 million $ 1.9 million
May 20, 2 AM $ 0.0295
+0.40%
$ 26.93 million $ 1.9 million
May 20, 1 AM $ 0.0294
+0.43%
$ 26.82 million $ 1.9 million
May 20, 12 AM $ 0.0292
-0.08%
$ 26.7 million $ 1.9 million
May 19, 11 PM $ 0.0292
-0.11%
$ 26.72 million $ 1.85 million
May 19, 10 PM $ 0.0293
-0.87%
$ 26.75 million $ 1.84 million
May 19, 9 PM $ 0.0295
-0.32%
$ 26.99 million $ 1.85 million
May 19, 8 PM $ 0.0296
+0.19%
$ 27.07 million $ 1.87 million
May 19, 7 PM $ 0.0296
-0.55%
$ 27.02 million $ 1.87 million
May 19, 6 PM $ 0.0297
-0.97%
$ 27.17 million $ 1.93 million
May 19, 5 PM $ 0.03
-0.19%
$ 27.44 million $ 1.93 million
May 19, 4 PM $ 0.0301
+1.67%
$ 27.49 million $ 1.89 million
May 19, 3 PM $ 0.0296
-0.41%
$ 27.04 million $ 1.82 million
May 19, 2 PM $ 0.0297
-0.24%
$ 27.15 million $ 1.36 million
May 19, 1 PM $ 0.0298
+0.71%
$ 27.22 million $ 1.36 million
May 19, 12 PM $ 0.0296
+0.61%
$ 27.03 million $ 1.36 million
May 19, 11 AM $ 0.0294
-0.40%
$ 26.86 million $ 1.38 million
May 19, 10 AM $ 0.0295
-0.57%
$ 26.97 million $ 1.41 million
May 19, 9 AM $ 0.0297
-0.36%
$ 27.13 million $ 1.51 million
May 19, 8 AM $ 0.0298
+0.10%
$ 27.22 million $ 1.59 million
May 19, 7 AM $ 0.0298
-0.02%
$ 27.2 million $ 1.63 million
May 19, 6 AM $ 0.0298
+0.28%
$ 27.2 million $ 1.66 million
May 19, 5 AM $ 0.0297
-0.34%
$ 27.12 million $ 1.77 million
May 19, 4 AM $ 0.0298
+0.44%
$ 27.22 million $ 1.8 million
May 19, 3 AM $ 0.0297
+0.58%
$ 27.1 million $ 1.84 million
May 19, 2 AM $ 0.0295
-0.32%
$ 26.94 million $ 2.09 million