Cartesi Historical Data

CTSI Page 24
Download
Date Close Price change Market cap Trading volume
May 2, 8 PM $ 0.0335
-0.07%
$ 30.55 million $ 12.19 million
May 2, 7 PM $ 0.0335
-1.32%
$ 30.58 million $ 12.99 million
May 2, 6 PM $ 0.034
-0.35%
$ 30.98 million $ 14.09 million
May 2, 5 PM $ 0.0341
+0.56%
$ 31.09 million $ 14.22 million
May 2, 4 PM $ 0.0339
-0.23%
$ 30.92 million $ 14.59 million
May 2, 3 PM $ 0.034
-1.05%
$ 30.99 million $ 15.55 million
May 2, 2 PM $ 0.0344
+0.33%
$ 31.32 million $ 16.58 million
May 2, 1 PM $ 0.0342
+0.39%
$ 31.22 million $ 17.61 million
May 2, 12 PM $ 0.0341
-0.72%
$ 31.1 million $ 19.4 million
May 2, 11 AM $ 0.0343
-0.41%
$ 31.3 million $ 19.21 million
May 2, 10 AM $ 0.0345
+1.51%
$ 31.43 million $ 18.82 million
May 2, 9 AM $ 0.034
+0.34%
$ 30.96 million $ 18.27 million
May 2, 8 AM $ 0.0338
+0.04%
$ 30.85 million $ 17.38 million
May 2, 7 AM $ 0.0338
-0.75%
$ 30.84 million $ 17.18 million
May 2, 6 AM $ 0.0341
-0.27%
$ 31.08 million $ 16.94 million
May 2, 5 AM $ 0.0342
-3.39%
$ 31.15 million $ 16.66 million
May 2, 4 AM $ 0.0354
+4.13%
$ 32.23 million $ 16.31 million
May 2, 3 AM $ 0.034
-0.62%
$ 30.95 million $ 15.67 million
May 2, 2 AM $ 0.0342
-1.24%
$ 31.16 million $ 15.6 million
May 2, 1 AM $ 0.0346
+1.21%
$ 31.56 million $ 15.81 million
May 2, 12 AM $ 0.0342
-3.74%
$ 31.18 million $ 15.62 million
May 1, 11 PM $ 0.0355
-0.36%
$ 32.39 million $ 15.45 million
May 1, 10 PM $ 0.0357
-1.93%
$ 32.51 million $ 15.01 million
May 1, 9 PM $ 0.0364
+5.27%
$ 33.16 million $ 13.96 million
May 1, 8 PM $ 0.0346
-2.66%
$ 31.5 million $ 11.9 million
May 1, 7 PM $ 0.0355
+5.88%
$ 32.34 million $ 11.1 million
May 1, 6 PM $ 0.0335
+0.02%
$ 30.55 million $ 9.01 million
May 1, 5 PM $ 0.0335
+0.62%
$ 30.54 million $ 8.89 million
May 1, 4 PM $ 0.0333
-1.41%
$ 30.35 million $ 8.48 million
May 1, 3 PM $ 0.0338
+1.34%
$ 30.79 million $ 7.45 million
May 1, 2 PM $ 0.0333
-1.19%
$ 30.38 million $ 6.9 million
May 1, 1 PM $ 0.0337
+5.46%
$ 30.74 million $ 5.69 million
May 1, 12 PM $ 0.032
+0.01%
$ 29.15 million $ 3.5 million
May 1, 11 AM $ 0.032
+0.32%
$ 29.15 million $ 3.46 million
May 1, 10 AM $ 0.0319
+0.06%
$ 29.06 million $ 3.53 million
May 1, 9 AM $ 0.0319
+0.44%
$ 29.04 million $ 3.53 million
May 1, 8 AM $ 0.0317
+0.26%
$ 28.91 million $ 3.75 million
May 1, 7 AM $ 0.0316
+0.28%
$ 28.84 million $ 3.99 million
May 1, 6 AM $ 0.0315
-0.90%
$ 28.76 million $ 3.98 million
May 1, 5 AM $ 0.0318
+0.11%
$ 29.02 million $ 3.97 million
May 1, 4 AM $ 0.0318
-1.08%
$ 28.99 million $ 4.01 million
May 1, 3 AM $ 0.0321
-0.88%
$ 29.3 million $ 4.11 million
May 1, 2 AM $ 0.0324
+2.42%
$ 29.56 million $ 4.11 million
May 1, 1 AM $ 0.0317
+0.94%
$ 28.87 million $ 3.94 million
May 1, 12 AM $ 0.0314
+1.28%
$ 28.6 million $ 3.76 million
Apr 30, 11 PM $ 0.031
+0.51%
$ 28.24 million $ 3.59 million
Apr 30, 10 PM $ 0.0308
-0.65%
$ 28.09 million $ 3.57 million
Apr 30, 9 PM $ 0.031
-0.64%
$ 28.28 million $ 3.58 million
Apr 30, 8 PM $ 0.0312
-0.56%
$ 28.46 million $ 3.63 million
Apr 30, 7 PM $ 0.0314
-0.72%
$ 28.62 million $ 3.56 million