Cartesi Historical Data

CTSI Page 31
Download
Date Close Price change Market cap Trading volume
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
Apr 18, 1 PM $ 0.0364
+1.00%
$ 33.13 million $ 6.76 million
Apr 18, 12 PM $ 0.036
+0.40%
$ 32.81 million $ 6.78 million
Apr 18, 11 AM $ 0.0359
-0.99%
$ 32.68 million $ 6.73 million
Apr 18, 10 AM $ 0.0363
-1.60%
$ 33 million $ 6.57 million
Apr 18, 9 AM $ 0.0369
+1.02%
$ 33.54 million $ 6.59 million
Apr 18, 8 AM $ 0.0365
+0.11%
$ 33.2 million $ 6.34 million
Apr 18, 7 AM $ 0.0364
-0.44%
$ 33.16 million $ 6.7 million
Apr 18, 6 AM $ 0.0366
-0.57%
$ 33.31 million $ 6.81 million
Apr 18, 5 AM $ 0.0368
-1.36%
$ 33.46 million $ 6.96 million
Apr 18, 4 AM $ 0.0373
-0.37%
$ 33.92 million $ 7.08 million
Apr 18, 3 AM $ 0.0374
+0.68%
$ 34.05 million $ 7.06 million
Apr 18, 2 AM $ 0.0372
+0.57%
$ 33.82 million $ 7.12 million
Apr 18, 1 AM $ 0.037
+0.28%
$ 33.63 million $ 7.37 million
Apr 18, 12 AM $ 0.0368
+0.10%
$ 33.53 million $ 7.25 million
Apr 17, 11 PM $ 0.0368
-0.09%
$ 33.52 million $ 7.32 million
Apr 17, 10 PM $ 0.0369
+0.07%
$ 33.55 million $ 7.35 million
Apr 17, 9 PM $ 0.0368
+2.17%
$ 33.52 million $ 7.36 million
Apr 17, 8 PM $ 0.0361
-0.88%
$ 32.81 million $ 7.27 million
Apr 17, 7 PM $ 0.0364
-1.30%
$ 33.1 million $ 7.41 million
Apr 17, 6 PM $ 0.0369
-0.65%
$ 33.55 million $ 7.71 million
Apr 17, 5 PM $ 0.0371
-0.60%
$ 33.77 million $ 8.03 million
Apr 17, 4 PM $ 0.0373
-0.78%
$ 33.97 million $ 8.13 million
Apr 17, 3 PM $ 0.0376
-1.02%
$ 34.24 million $ 8.38 million
Apr 17, 2 PM $ 0.038
+1.99%
$ 34.59 million $ 10.5 million
Apr 17, 1 PM $ 0.0373
+1.37%
$ 33.91 million $ 11.23 million
Apr 17, 12 PM $ 0.0368
+0.00%
$ 33.45 million $ 12.62 million
Apr 17, 11 AM $ 0.0368
+1.47%
$ 33.45 million $ 13.53 million
Apr 17, 10 AM $ 0.0362
-1.72%
$ 32.97 million $ 13.9 million
Apr 17, 9 AM $ 0.0369
+1.47%
$ 33.54 million $ 14.25 million
Apr 17, 8 AM $ 0.0363
-1.01%
$ 33.06 million $ 14.38 million
Apr 17, 7 AM $ 0.0367
-3.38%
$ 33.39 million $ 15.23 million
Apr 17, 6 AM $ 0.038
-0.20%
$ 34.56 million $ 16.91 million
Apr 17, 5 AM $ 0.0381
-2.40%
$ 34.63 million $ 17.74 million
Apr 17, 4 AM $ 0.039
+0.63%
$ 35.48 million $ 18.75 million
Apr 17, 3 AM $ 0.0387
+0.04%
$ 35.26 million $ 20.96 million
Apr 17, 2 AM $ 0.0387
+1.39%
$ 35.24 million $ 21.54 million
Apr 17, 1 AM $ 0.0382
+1.37%
$ 34.76 million $ 21.88 million
Apr 17, 12 AM $ 0.0377
+0.11%
$ 34.29 million $ 22.58 million
Apr 16, 11 PM $ 0.0376
+0.52%
$ 34.25 million $ 23.78 million
Apr 16, 10 PM $ 0.0374
-0.29%
$ 34.08 million $ 25.17 million
Apr 16, 9 PM $ 0.0376
-0.48%
$ 34.17 million $ 27.35 million
Apr 16, 8 PM $ 0.0377
+0.33%
$ 34.34 million $ 32.15 million
Apr 16, 7 PM $ 0.0376
-0.86%
$ 34.22 million $ 33.66 million
Apr 16, 6 PM $ 0.0379
+1.90%
$ 34.51 million $ 36.74 million
Apr 16, 5 PM $ 0.0372
+0.50%
$ 33.87 million $ 38.53 million
Apr 16, 4 PM $ 0.037
-3.09%
$ 33.7 million $ 47.51 million
Apr 16, 3 PM $ 0.0382
-1.85%
$ 34.77 million $ 56.18 million
Apr 16, 2 PM $ 0.0389
-3.66%
$ 35.43 million $ 81.38 million