Cartesi Historical Data

CTSI Page 18
Download
Date Close Price change Market cap Trading volume
May 15, 12 AM $ 0.0325
+0.54%
$ 29.66 million $ 1.45 million
May 14, 11 PM $ 0.0323
-0.86%
$ 29.5 million $ 1.48 million
May 14, 10 PM $ 0.0326
+0.11%
$ 29.75 million $ 1.45 million
May 14, 9 PM $ 0.0326
-0.38%
$ 29.72 million $ 1.44 million
May 14, 8 PM $ 0.0327
+0.28%
$ 29.83 million $ 1.42 million
May 14, 7 PM $ 0.0326
-0.61%
$ 29.75 million $ 1.37 million
May 14, 6 PM $ 0.0328
-0.13%
$ 29.93 million $ 1.39 million
May 14, 5 PM $ 0.0328
+0.20%
$ 29.97 million $ 1.4 million
May 14, 4 PM $ 0.0328
-0.16%
$ 29.91 million $ 1.45 million
May 14, 3 PM $ 0.0328
+0.79%
$ 29.96 million $ 1.46 million
May 14, 2 PM $ 0.0326
+1.35%
$ 29.72 million $ 1.66 million
May 14, 1 PM $ 0.0321
-0.12%
$ 29.33 million $ 1.69 million
May 14, 12 PM $ 0.0322
+0.46%
$ 29.36 million $ 1.74 million
May 14, 11 AM $ 0.032
-0.76%
$ 29.23 million $ 1.92 million
May 14, 10 AM $ 0.0323
+0.48%
$ 29.46 million $ 1.92 million
May 14, 9 AM $ 0.0321
-0.28%
$ 29.31 million $ 1.92 million
May 14, 8 AM $ 0.0322
+0.24%
$ 29.4 million $ 1.95 million
May 14, 7 AM $ 0.0321
+0.03%
$ 29.32 million $ 1.98 million
May 14, 6 AM $ 0.0321
-0.04%
$ 29.31 million $ 1.99 million
May 14, 5 AM $ 0.0321
+0.30%
$ 29.34 million $ 2.01 million
May 14, 4 AM $ 0.032
+0.74%
$ 29.25 million $ 2.05 million
May 14, 3 AM $ 0.0318
-2.21%
$ 29.03 million $ 2.07 million
May 14, 2 AM $ 0.0325
-0.50%
$ 29.69 million $ 2.02 million
May 14, 1 AM $ 0.0327
-0.02%
$ 29.84 million $ 2 million
May 14, 12 AM $ 0.0327
+1.06%
$ 29.85 million $ 2.01 million
May 13, 11 PM $ 0.0324
+0.24%
$ 29.54 million $ 1.96 million
May 13, 10 PM $ 0.0323
+0.04%
$ 29.47 million $ 1.94 million
May 13, 9 PM $ 0.0323
-1.12%
$ 29.46 million $ 1.98 million
May 13, 8 PM $ 0.0326
+0.38%
$ 29.79 million $ 2.04 million
May 13, 7 PM $ 0.0325
-0.24%
$ 29.68 million $ 2.08 million
May 13, 6 PM $ 0.0326
+0.48%
$ 29.75 million $ 2.1 million
May 13, 5 PM $ 0.0324
-0.01%
$ 29.6 million $ 2.15 million
May 13, 4 PM $ 0.0324
+0.86%
$ 29.61 million $ 2.1 million
May 13, 3 PM $ 0.0322
-2.76%
$ 29.35 million $ 2.1 million
May 13, 2 PM $ 0.0331
+0.43%
$ 30.19 million $ 2.13 million
May 13, 1 PM $ 0.0329
-1.65%
$ 30.05 million $ 2.13 million
May 13, 12 PM $ 0.0335
-2.36%
$ 30.56 million $ 2.07 million
May 13, 11 AM $ 0.0343
-0.56%
$ 31.3 million $ 1.95 million
May 13, 10 AM $ 0.0345
-0.85%
$ 31.47 million $ 1.94 million
May 13, 9 AM $ 0.0348
-0.23%
$ 31.74 million $ 1.95 million
May 13, 8 AM $ 0.0349
+0.51%
$ 31.82 million $ 1.94 million
May 13, 7 AM $ 0.0347
+0.39%
$ 31.65 million $ 1.93 million
May 13, 6 AM $ 0.0345
-0.15%
$ 31.53 million $ 1.9 million
May 13, 5 AM $ 0.0346
-0.52%
$ 31.58 million $ 1.92 million
May 13, 4 AM $ 0.0348
+0.64%
$ 31.74 million $ 1.93 million
May 13, 3 AM $ 0.0345
+0.08%
$ 31.54 million $ 1.88 million
May 13, 2 AM $ 0.0345
-0.22%
$ 31.52 million $ 1.88 million
May 13, 1 AM $ 0.0346
+0.61%
$ 31.58 million $ 1.88 million
May 13, 12 AM $ 0.0344
+0.53%
$ 31.39 million $ 1.92 million
May 12, 11 PM $ 0.0342
-0.46%
$ 31.23 million $ 1.9 million