Cartesi Historical Data

CTSI Page 30
Download
Date Close Price change Market cap Trading volume
Apr 20, 3 PM $ 0.0329
-2.12%
$ 29.93 million $ 3.74 million
Apr 20, 2 PM $ 0.0336
-0.42%
$ 30.56 million $ 4.71 million
Apr 20, 1 PM $ 0.0337
-0.82%
$ 30.69 million $ 4.73 million
Apr 20, 12 PM $ 0.034
-0.81%
$ 30.95 million $ 4.81 million
Apr 20, 11 AM $ 0.0343
-0.03%
$ 31.2 million $ 4.91 million
Apr 20, 10 AM $ 0.0343
+1.20%
$ 31.21 million $ 4.87 million
Apr 20, 9 AM $ 0.0339
+1.02%
$ 30.84 million $ 4.83 million
Apr 20, 8 AM $ 0.0335
-0.60%
$ 30.53 million $ 4.83 million
Apr 20, 7 AM $ 0.0337
-0.85%
$ 30.71 million $ 4.82 million
Apr 20, 6 AM $ 0.034
+1.03%
$ 30.98 million $ 4.96 million
Apr 20, 5 AM $ 0.0337
-1.14%
$ 30.66 million $ 5.11 million
Apr 20, 4 AM $ 0.034
+0.90%
$ 30.99 million $ 5.14 million
Apr 20, 3 AM $ 0.0337
-0.33%
$ 30.71 million $ 5.19 million
Apr 20, 2 AM $ 0.0339
-1.52%
$ 30.81 million $ 5.25 million
Apr 20, 1 AM $ 0.0344
+2.13%
$ 31.29 million $ 5.35 million
Apr 20, 12 AM $ 0.0337
+0.76%
$ 30.63 million $ 5.2 million
Apr 19, 11 PM $ 0.0334
+0.62%
$ 30.4 million $ 5.25 million
Apr 19, 10 PM $ 0.0332
-0.91%
$ 30.23 million $ 5.25 million
Apr 19, 9 PM $ 0.0335
-0.10%
$ 30.51 million $ 5.23 million
Apr 19, 8 PM $ 0.0336
-0.43%
$ 30.54 million $ 5.28 million
Apr 19, 7 PM $ 0.0337
+0.75%
$ 30.67 million $ 5.49 million
Apr 19, 6 PM $ 0.0334
+0.48%
$ 30.44 million $ 5.52 million
Apr 19, 5 PM $ 0.0333
-0.02%
$ 30.29 million $ 5.76 million
Apr 19, 4 PM $ 0.0333
-0.99%
$ 30.3 million $ 5.73 million
Apr 19, 3 PM $ 0.0336
-0.16%
$ 30.6 million $ 5.65 million
Apr 19, 2 PM $ 0.0337
-1.21%
$ 30.65 million $ 5.14 million
Apr 19, 1 PM $ 0.0341
-0.66%
$ 31.03 million $ 5.1 million
Apr 19, 12 PM $ 0.0343
+2.05%
$ 31.23 million $ 5.08 million
Apr 19, 11 AM $ 0.0336
-0.21%
$ 30.6 million $ 5.02 million
Apr 19, 10 AM $ 0.0337
-0.35%
$ 30.67 million $ 5.23 million
Apr 19, 9 AM $ 0.0338
-0.79%
$ 30.78 million $ 5.25 million
Apr 19, 8 AM $ 0.0341
-0.60%
$ 31.02 million $ 5.61 million
Apr 19, 7 AM $ 0.0343
-0.53%
$ 31.21 million $ 5.72 million
Apr 19, 6 AM $ 0.0345
+1.34%
$ 31.37 million $ 5.74 million
Apr 19, 5 AM $ 0.034
-1.77%
$ 30.96 million $ 5.59 million
Apr 19, 4 AM $ 0.0346
+3.12%
$ 31.52 million $ 5.7 million
Apr 19, 3 AM $ 0.0336
+1.54%
$ 30.56 million $ 5.59 million
Apr 19, 2 AM $ 0.0331
-2.37%
$ 30.1 million $ 5.53 million
Apr 19, 1 AM $ 0.0339
-0.92%
$ 30.83 million $ 5.42 million
Apr 19, 12 AM $ 0.0342
-1.81%
$ 31.11 million $ 5.56 million
Apr 18, 11 PM $ 0.0348
-0.37%
$ 31.69 million $ 5.53 million
Apr 18, 10 PM $ 0.035
-0.40%
$ 31.81 million $ 5.46 million
Apr 18, 9 PM $ 0.0351
+0.47%
$ 31.93 million $ 5.51 million
Apr 18, 8 PM $ 0.0349
+0.48%
$ 31.79 million $ 5.56 million
Apr 18, 7 PM $ 0.0348
+0.32%
$ 31.63 million $ 5.44 million
Apr 18, 6 PM $ 0.0347
-2.87%
$ 31.53 million $ 5.39 million
Apr 18, 5 PM $ 0.0357
+1.68%
$ 32.46 million $ 5.38 million
Apr 18, 4 PM $ 0.0351
-1.18%
$ 31.93 million $ 5.51 million
Apr 18, 3 PM $ 0.0355
-2.09%
$ 32.31 million $ 5.75 million
Apr 18, 2 PM $ 0.0363
-0.41%
$ 33 million $ 6.6 million