Cartesi Historical Data

CTSI Page 27
Download
Date Close Price change Market cap Trading volume
Apr 26, 6 PM $ 0.0338
+0.13%
$ 30.79 million $ 4.95 million
Apr 26, 5 PM $ 0.0338
-1.21%
$ 30.76 million $ 4.93 million
Apr 26, 4 PM $ 0.0342
-0.34%
$ 31.13 million $ 4.74 million
Apr 26, 3 PM $ 0.0343
+1.76%
$ 31.24 million $ 4.93 million
Apr 26, 2 PM $ 0.0337
+0.36%
$ 30.7 million $ 4.44 million
Apr 26, 1 PM $ 0.0336
+0.01%
$ 30.59 million $ 4.52 million
Apr 26, 12 PM $ 0.0336
-0.19%
$ 30.59 million $ 4.26 million
Apr 26, 11 AM $ 0.0336
+0.52%
$ 30.64 million $ 4.26 million
Apr 26, 10 AM $ 0.0335
-0.74%
$ 30.48 million $ 4.06 million
Apr 26, 9 AM $ 0.0337
-0.68%
$ 30.71 million $ 4.03 million
Apr 26, 8 AM $ 0.0339
-1.30%
$ 30.92 million $ 3.94 million
Apr 26, 7 AM $ 0.0344
-0.62%
$ 31.33 million $ 3.94 million
Apr 26, 6 AM $ 0.0346
-0.02%
$ 31.52 million $ 4.13 million
Apr 26, 5 AM $ 0.0346
+0.79%
$ 31.53 million $ 4.13 million
Apr 26, 4 AM $ 0.0343
-0.08%
$ 31.28 million $ 4.24 million
Apr 26, 3 AM $ 0.0344
-0.01%
$ 31.31 million $ 4.54 million
Apr 26, 2 AM $ 0.0344
+1.25%
$ 31.31 million $ 4.56 million
Apr 26, 1 AM $ 0.034
+0.53%
$ 30.93 million $ 4.65 million
Apr 26, 12 AM $ 0.0338
-0.03%
$ 30.77 million $ 4.61 million
Apr 25, 11 PM $ 0.0338
-0.17%
$ 30.78 million $ 4.47 million
Apr 25, 10 PM $ 0.0338
-0.78%
$ 30.83 million $ 4.48 million
Apr 25, 9 PM $ 0.0341
+0.20%
$ 31.07 million $ 4.43 million
Apr 25, 8 PM $ 0.034
+0.71%
$ 31 million $ 3.97 million
Apr 25, 7 PM $ 0.0338
-0.12%
$ 30.78 million $ 3.99 million
Apr 25, 6 PM $ 0.0338
+0.33%
$ 30.82 million $ 4.02 million
Apr 25, 5 PM $ 0.0337
-0.64%
$ 30.72 million $ 4.07 million
Apr 25, 4 PM $ 0.0339
-0.41%
$ 30.91 million $ 4.35 million
Apr 25, 3 PM $ 0.0341
-1.37%
$ 31.05 million $ 4.28 million
Apr 25, 2 PM $ 0.0346
-1.21%
$ 31.48 million $ 4.6 million
Apr 25, 1 PM $ 0.035
+0.85%
$ 31.87 million $ 4.94 million
Apr 25, 12 PM $ 0.0347
+0.12%
$ 31.6 million $ 5.23 million
Apr 25, 11 AM $ 0.0346
+0.00%
$ 31.56 million $ 6.91 million
Apr 25, 10 AM $ 0.0346
-0.54%
$ 31.56 million $ 7.19 million
Apr 25, 9 AM $ 0.0348
+0.65%
$ 31.74 million $ 7.45 million
Apr 25, 8 AM $ 0.0346
-0.54%
$ 31.53 million $ 7.55 million
Apr 25, 7 AM $ 0.0348
-0.56%
$ 31.7 million $ 7.63 million
Apr 25, 6 AM $ 0.035
-0.02%
$ 31.88 million $ 7.75 million
Apr 25, 5 AM $ 0.035
-2.52%
$ 31.89 million $ 8.29 million
Apr 25, 4 AM $ 0.0359
+2.08%
$ 32.71 million $ 8.7 million
Apr 25, 3 AM $ 0.0352
-0.09%
$ 32.04 million $ 8.47 million
Apr 25, 2 AM $ 0.0352
+1.25%
$ 32.07 million $ 8.54 million
Apr 25, 1 AM $ 0.0348
+1.23%
$ 31.67 million $ 8.3 million
Apr 25, 12 AM $ 0.0343
-0.64%
$ 31.29 million $ 8.3 million
Apr 24, 11 PM $ 0.0346
+0.30%
$ 31.49 million $ 8.28 million
Apr 24, 10 PM $ 0.0345
+0.66%
$ 31.39 million $ 8.28 million
Apr 24, 9 PM $ 0.0342
-0.58%
$ 31.18 million $ 8.23 million
Apr 24, 8 PM $ 0.0344
-0.59%
$ 31.36 million $ 8.28 million
Apr 24, 7 PM $ 0.0346
-0.09%
$ 31.55 million $ 8.5 million
Apr 24, 6 PM $ 0.0347
+1.40%
$ 31.58 million $ 9.31 million
Apr 24, 5 PM $ 0.0342
-0.36%
$ 31.14 million $ 9.18 million