Cartesi Historical Data

CTSI Page 28
Download
Date Close Price change Market cap Trading volume
Apr 24, 5 PM $ 0.0342
-0.36%
$ 31.14 million $ 9.18 million
Apr 24, 4 PM $ 0.0343
-0.34%
$ 31.25 million $ 8.99 million
Apr 24, 3 PM $ 0.0344
-1.23%
$ 31.35 million $ 8.91 million
Apr 24, 2 PM $ 0.0348
+1.89%
$ 31.74 million $ 9.46 million
Apr 24, 1 PM $ 0.0342
-1.97%
$ 31.15 million $ 9.18 million
Apr 24, 12 PM $ 0.0349
-0.77%
$ 31.78 million $ 8.94 million
Apr 24, 11 AM $ 0.0352
-0.31%
$ 32.02 million $ 7.27 million
Apr 24, 10 AM $ 0.0353
-0.20%
$ 32.12 million $ 7.12 million
Apr 24, 9 AM $ 0.0353
+1.90%
$ 32.19 million $ 6.94 million
Apr 24, 8 AM $ 0.0347
-0.13%
$ 31.59 million $ 6.83 million
Apr 24, 7 AM $ 0.0347
-0.64%
$ 31.63 million $ 6.81 million
Apr 24, 6 AM $ 0.0349
-2.61%
$ 31.83 million $ 6.52 million
Apr 24, 5 AM $ 0.0359
+3.09%
$ 32.68 million $ 6.11 million
Apr 24, 4 AM $ 0.0348
+0.90%
$ 31.7 million $ 5.65 million
Apr 24, 3 AM $ 0.0345
+1.32%
$ 31.42 million $ 5.93 million
Apr 24, 2 AM $ 0.034
-0.25%
$ 31.01 million $ 6.7 million
Apr 24, 1 AM $ 0.0341
+0.72%
$ 31.09 million $ 6.95 million
Apr 24, 12 AM $ 0.0339
-0.34%
$ 30.86 million $ 7.18 million
Apr 23, 11 PM $ 0.034
+0.34%
$ 30.97 million $ 7.26 million
Apr 23, 10 PM $ 0.0339
-0.28%
$ 30.86 million $ 7.28 million
Apr 23, 9 PM $ 0.034
+0.42%
$ 30.95 million $ 7.29 million
Apr 23, 8 PM $ 0.0338
-1.32%
$ 30.82 million $ 7.4 million
Apr 23, 7 PM $ 0.0343
+1.62%
$ 31.23 million $ 7.19 million
Apr 23, 6 PM $ 0.0337
-0.18%
$ 30.73 million $ 6.46 million
Apr 23, 5 PM $ 0.0338
-0.11%
$ 30.79 million $ 6.49 million
Apr 23, 4 PM $ 0.0338
-0.69%
$ 30.82 million $ 6.51 million
Apr 23, 3 PM $ 0.0341
+0.16%
$ 31.04 million $ 6.53 million
Apr 23, 2 PM $ 0.034
+0.26%
$ 30.99 million $ 6.7 million
Apr 23, 1 PM $ 0.0339
+0.64%
$ 30.91 million $ 6.53 million
Apr 23, 12 PM $ 0.0337
+0.52%
$ 30.71 million $ 6.59 million
Apr 23, 11 AM $ 0.0335
-0.13%
$ 30.55 million $ 6.53 million
Apr 23, 10 AM $ 0.0336
-1.07%
$ 30.59 million $ 6.66 million
Apr 23, 9 AM $ 0.034
+0.48%
$ 30.93 million $ 6.65 million
Apr 23, 8 AM $ 0.0338
+1.21%
$ 30.78 million $ 6.56 million
Apr 23, 7 AM $ 0.0334
-0.65%
$ 30.41 million $ 6.76 million
Apr 23, 6 AM $ 0.0336
+1.96%
$ 30.61 million $ 6.87 million
Apr 23, 5 AM $ 0.033
-0.23%
$ 30.02 million $ 6.77 million
Apr 23, 4 AM $ 0.033
-4.60%
$ 30.09 million $ 6.62 million
Apr 23, 3 AM $ 0.0346
+1.05%
$ 31.54 million $ 6.08 million
Apr 23, 2 AM $ 0.0343
-0.16%
$ 31.21 million $ 5.03 million
Apr 23, 1 AM $ 0.0343
+2.27%
$ 31.26 million $ 4.92 million
Apr 23, 12 AM $ 0.0336
+0.44%
$ 30.56 million $ 4.61 million
Apr 22, 11 PM $ 0.0334
-0.63%
$ 30.43 million $ 4.63 million
Apr 22, 10 PM $ 0.0336
-0.33%
$ 30.62 million $ 4.75 million
Apr 22, 9 PM $ 0.0337
-0.02%
$ 30.72 million $ 4.75 million
Apr 22, 8 PM $ 0.0337
-0.32%
$ 30.73 million $ 4.61 million
Apr 22, 7 PM $ 0.0338
-0.88%
$ 30.83 million $ 4.77 million
Apr 22, 6 PM $ 0.0341
+0.12%
$ 31.1 million $ 5.11 million
Apr 22, 5 PM $ 0.0341
+1.47%
$ 31.06 million $ 6.66 million
Apr 22, 4 PM $ 0.0336
-0.27%
$ 30.61 million $ 6.66 million