Cartesi Historical Data

CTSI Page 34
Download
Date Close Price change Market cap Trading volume
Apr 12, 12 PM $ 0.0369
+10.90%
$ 33.59 million $ 34.01 million
Apr 12, 11 AM $ 0.0333
-2.56%
$ 30.29 million $ 26.75 million
Apr 12, 10 AM $ 0.0342
+0.26%
$ 31.08 million $ 25.77 million
Apr 12, 9 AM $ 0.0341
-2.63%
$ 30.99 million $ 24.39 million
Apr 12, 8 AM $ 0.035
-3.29%
$ 31.84 million $ 21.94 million
Apr 12, 7 AM $ 0.0362
+17.54%
$ 32.92 million $ 18.23 million
Apr 12, 6 AM $ 0.0308
+3.15%
$ 28 million $ 7.74 million
Apr 12, 5 AM $ 0.0299
+0.99%
$ 27.14 million $ 7.13 million
Apr 12, 4 AM $ 0.0296
-1.78%
$ 26.88 million $ 7.31 million
Apr 12, 3 AM $ 0.0301
+1.77%
$ 27.36 million $ 7.47 million
Apr 12, 2 AM $ 0.0296
+0.98%
$ 26.88 million $ 7.31 million
Apr 12, 1 AM $ 0.0293
-4.55%
$ 26.62 million $ 7.26 million
Apr 12, 12 AM $ 0.0307
+3.13%
$ 27.89 million $ 6.72 million
Apr 11, 11 PM $ 0.0297
-0.56%
$ 27.04 million $ 5.94 million
Apr 11, 10 PM $ 0.0299
+0.53%
$ 27.2 million $ 5.87 million
Apr 11, 9 PM $ 0.0298
+0.93%
$ 27.05 million $ 5.75 million
Apr 11, 8 PM $ 0.0295
-1.13%
$ 26.8 million $ 5.57 million
Apr 11, 7 PM $ 0.0298
+1.41%
$ 27.11 million $ 5.52 million
Apr 11, 6 PM $ 0.0294
-0.04%
$ 26.73 million $ 5.35 million
Apr 11, 5 PM $ 0.0294
-1.21%
$ 26.74 million $ 5.21 million
Apr 11, 4 PM $ 0.0298
+0.25%
$ 27.07 million $ 5.17 million
Apr 11, 3 PM $ 0.0297
+1.71%
$ 27 million $ 4.63 million
Apr 11, 2 PM $ 0.0292
+1.34%
$ 26.55 million $ 4.61 million
Apr 11, 1 PM $ 0.0288
+0.31%
$ 26.2 million $ 4.61 million
Apr 11, 12 PM $ 0.0287
-0.72%
$ 26.12 million $ 4.75 million
Apr 11, 11 AM $ 0.0289
-0.58%
$ 26.31 million $ 4.93 million
Apr 11, 10 AM $ 0.0291
-0.72%
$ 26.46 million $ 5.07 million
Apr 11, 9 AM $ 0.0293
-0.65%
$ 26.66 million $ 5.3 million
Apr 11, 8 AM $ 0.0295
+0.30%
$ 26.83 million $ 5.38 million
Apr 11, 7 AM $ 0.0294
-1.30%
$ 26.75 million $ 5.61 million
Apr 11, 6 AM $ 0.0298
-2.34%
$ 27.1 million $ 5.64 million
Apr 11, 5 AM $ 0.0305
-1.60%
$ 27.75 million $ 5.73 million
Apr 11, 4 AM $ 0.031
+2.94%
$ 28.2 million $ 5.53 million
Apr 11, 3 AM $ 0.0301
+0.88%
$ 27.4 million $ 5.31 million
Apr 11, 2 AM $ 0.0299
+1.23%
$ 27.16 million $ 5.16 million
Apr 11, 1 AM $ 0.0295
+0.03%
$ 26.83 million $ 5.07 million
Apr 11, 12 AM $ 0.0295
+0.12%
$ 26.82 million $ 5.08 million
Apr 10, 11 PM $ 0.0295
-0.27%
$ 26.79 million $ 5.09 million
Apr 10, 10 PM $ 0.0295
-0.47%
$ 26.86 million $ 5.17 million
Apr 10, 9 PM $ 0.0297
-0.13%
$ 26.99 million $ 5.34 million
Apr 10, 8 PM $ 0.0297
-0.18%
$ 27.02 million $ 5.63 million
Apr 10, 7 PM $ 0.0298
-0.71%
$ 27.07 million $ 5.81 million
Apr 10, 6 PM $ 0.03
-0.63%
$ 27.27 million $ 5.76 million
Apr 10, 5 PM $ 0.0302
+0.05%
$ 27.44 million $ 5.85 million
Apr 10, 4 PM $ 0.0302
+0.06%
$ 27.43 million $ 6 million
Apr 10, 3 PM $ 0.0301
+0.50%
$ 27.41 million $ 6.04 million
Apr 10, 2 PM $ 0.03
+0.91%
$ 27.27 million $ 6.19 million
Apr 10, 1 PM $ 0.0297
-0.25%
$ 27.03 million $ 6.03 million
Apr 10, 12 PM $ 0.0298
-0.98%
$ 27.1 million $ 6 million
Apr 10, 11 AM $ 0.0301
+0.11%
$ 27.36 million $ 5.94 million