Cartesi Historical Data

CTSI Page 16
Download
Date Close Price change Market cap Trading volume
May 17, 1 AM $ 0.0297
-0.72%
$ 27.12 million $ 1.27 million
May 17, 12 AM $ 0.0299
-0.25%
$ 27.31 million $ 1.27 million
May 16, 11 PM $ 0.03
-0.19%
$ 27.38 million $ 1.32 million
May 16, 10 PM $ 0.0301
-0.20%
$ 27.43 million $ 1.34 million
May 16, 9 PM $ 0.0301
-0.10%
$ 27.49 million $ 1.36 million
May 16, 8 PM $ 0.0301
-0.28%
$ 27.52 million $ 1.39 million
May 16, 7 PM $ 0.0302
+0.26%
$ 27.59 million $ 1.44 million
May 16, 6 PM $ 0.0301
-0.18%
$ 27.52 million $ 1.46 million
May 16, 5 PM $ 0.0302
+0.54%
$ 27.57 million $ 1.47 million
May 16, 4 PM $ 0.03
-0.88%
$ 27.42 million $ 1.46 million
May 16, 3 PM $ 0.0303
+1.29%
$ 27.67 million $ 1.47 million
May 16, 2 PM $ 0.0299
+0.16%
$ 27.32 million $ 1.5 million
May 16, 1 PM $ 0.0299
-0.04%
$ 27.27 million $ 1.54 million
May 16, 12 PM $ 0.0299
+0.36%
$ 27.28 million $ 1.69 million
May 16, 11 AM $ 0.0298
+1.03%
$ 27.19 million $ 1.7 million
May 16, 10 AM $ 0.0295
-0.19%
$ 26.91 million $ 1.69 million
May 16, 9 AM $ 0.0295
-0.86%
$ 26.96 million $ 1.67 million
May 16, 8 AM $ 0.0298
+0.17%
$ 27.19 million $ 1.63 million
May 16, 7 AM $ 0.0297
-1.55%
$ 27.15 million $ 1.72 million
May 16, 6 AM $ 0.0302
-1.58%
$ 27.58 million $ 1.63 million
May 16, 5 AM $ 0.0307
-0.25%
$ 28.02 million $ 1.61 million
May 16, 4 AM $ 0.0308
-0.32%
$ 28.09 million $ 1.7 million
May 16, 3 AM $ 0.0309
-0.13%
$ 28.18 million $ 1.58 million
May 16, 2 AM $ 0.0309
-0.18%
$ 28.22 million $ 1.6 million
May 16, 1 AM $ 0.031
-0.08%
$ 28.27 million $ 1.65 million
May 16, 12 AM $ 0.031
+0.48%
$ 28.29 million $ 1.68 million
May 15, 11 PM $ 0.0308
+0.04%
$ 28.16 million $ 1.65 million
May 15, 10 PM $ 0.0308
+0.15%
$ 28.14 million $ 1.69 million
May 15, 9 PM $ 0.0308
+0.18%
$ 28.1 million $ 1.71 million
May 15, 8 PM $ 0.0307
-0.45%
$ 28.05 million $ 1.71 million
May 15, 7 PM $ 0.0309
-0.29%
$ 28.18 million $ 1.71 million
May 15, 6 PM $ 0.031
-0.30%
$ 28.26 million $ 1.71 million
May 15, 5 PM $ 0.031
+0.43%
$ 28.34 million $ 1.72 million
May 15, 4 PM $ 0.0309
+1.13%
$ 28.22 million $ 1.7 million
May 15, 3 PM $ 0.0306
+0.15%
$ 27.91 million $ 1.7 million
May 15, 2 PM $ 0.0305
+1.17%
$ 27.86 million $ 1.74 million
May 15, 1 PM $ 0.0302
-4.68%
$ 27.54 million $ 1.69 million
May 15, 12 PM $ 0.0317
-0.61%
$ 28.89 million $ 1.58 million
May 15, 11 AM $ 0.0318
-0.15%
$ 29.07 million $ 1.59 million
May 15, 10 AM $ 0.0319
+0.76%
$ 29.12 million $ 1.6 million
May 15, 9 AM $ 0.0317
-0.37%
$ 28.89 million $ 1.62 million
May 15, 8 AM $ 0.0318
-0.61%
$ 29 million $ 1.62 million
May 15, 7 AM $ 0.032
+0.41%
$ 29.18 million $ 1.52 million
May 15, 6 AM $ 0.0318
+0.59%
$ 29.06 million $ 1.51 million
May 15, 5 AM $ 0.0316
-1.64%
$ 28.89 million $ 1.49 million
May 15, 4 AM $ 0.0322
-0.67%
$ 29.38 million $ 1.41 million
May 15, 3 AM $ 0.0324
-0.14%
$ 29.57 million $ 1.41 million
May 15, 2 AM $ 0.0324
+0.26%
$ 29.61 million $ 1.47 million
May 15, 1 AM $ 0.0324
-0.40%
$ 29.54 million $ 1.46 million
May 15, 12 AM $ 0.0325
+0.54%
$ 29.66 million $ 1.45 million