Cartesi Historical Data

CTSI Page 5
Download
Date Close Price change Market cap Trading volume
Jun 8, 11 AM $ 0.0247
+0.89%
$ 22.84 million $ 9.14 million
Jun 8, 10 AM $ 0.0245
+0.32%
$ 22.64 million $ 10.32 million
Jun 8, 9 AM $ 0.0244
+0.55%
$ 22.56 million $ 14.77 million
Jun 8, 8 AM $ 0.0242
-1.10%
$ 22.44 million $ 18.17 million
Jun 8, 7 AM $ 0.0245
+0.45%
$ 22.69 million $ 17.68 million
Jun 8, 6 AM $ 0.0244
+1.03%
$ 22.59 million $ 17.42 million
Jun 8, 5 AM $ 0.0242
-0.13%
$ 22.36 million $ 17.11 million
Jun 8, 4 AM $ 0.0242
-1.25%
$ 22.4 million $ 17.08 million
Jun 8, 3 AM $ 0.0245
+0.23%
$ 22.68 million $ 17.09 million
Jun 8, 2 AM $ 0.0244
-0.24%
$ 22.61 million $ 16.95 million
Jun 8, 1 AM $ 0.0245
-0.50%
$ 22.67 million $ 16.57 million
Jun 8, 12 AM $ 0.0246
+0.75%
$ 22.78 million $ 16.8 million
Jun 7, 11 PM $ 0.0244
+0.18%
$ 22.61 million $ 16.64 million
Jun 7, 10 PM $ 0.0244
+3.12%
$ 22.57 million $ 16.59 million
Jun 7, 9 PM $ 0.0237
-1.64%
$ 21.89 million $ 16.08 million
Jun 7, 8 PM $ 0.0241
-0.45%
$ 22.25 million $ 16.03 million
Jun 7, 7 PM $ 0.0242
-4.73%
$ 22.34 million $ 15.79 million
Jun 7, 6 PM $ 0.0254
-0.29%
$ 23.45 million $ 15.58 million
Jun 7, 5 PM $ 0.0254
+0.01%
$ 23.52 million $ 15.38 million
Jun 7, 4 PM $ 0.0254
-1.56%
$ 23.52 million $ 15.08 million
Jun 7, 3 PM $ 0.0258
-0.72%
$ 23.9 million $ 14.33 million
Jun 7, 2 PM $ 0.026
+1.41%
$ 24.07 million $ 15.22 million
Jun 7, 1 PM $ 0.0257
-2.80%
$ 23.74 million $ 14.45 million
Jun 7, 12 PM $ 0.0264
-0.58%
$ 24.42 million $ 13.89 million
Jun 7, 11 AM $ 0.0266
+0.53%
$ 24.57 million $ 12.4 million
Jun 7, 10 AM $ 0.0264
-3.44%
$ 24.44 million $ 10.67 million
Jun 7, 9 AM $ 0.0273
+15.82%
$ 25.28 million $ 3.4 million
Jun 7, 8 AM $ 0.0236
+2.44%
$ 21.83 million $ 1.01 million
Jun 7, 7 AM $ 0.023
-0.51%
$ 21.31 million $ 977,243
Jun 7, 6 AM $ 0.0232
+1.14%
$ 21.42 million $ 1.02 million
Jun 7, 5 AM $ 0.0229
+1.41%
$ 21.18 million $ 990,000
Jun 7, 4 AM $ 0.0226
-0.17%
$ 20.88 million $ 997,389
Jun 7, 3 AM $ 0.0226
-0.41%
$ 20.92 million $ 1.06 million
Jun 7, 2 AM $ 0.0227
-0.46%
$ 21 million $ 1.07 million
Jun 7, 1 AM $ 0.0228
+1.79%
$ 21.1 million $ 1.08 million
Jun 7, 12 AM $ 0.0224
+0.29%
$ 20.73 million $ 1.07 million
Jun 6, 11 PM $ 0.0223
+0.98%
$ 20.66 million $ 1.07 million
Jun 6, 10 PM $ 0.0221
-0.04%
$ 20.46 million $ 1.09 million
Jun 6, 9 PM $ 0.0221
+1.00%
$ 20.47 million $ 1.1 million
Jun 6, 8 PM $ 0.0219
-0.10%
$ 20.27 million $ 1.1 million
Jun 6, 7 PM $ 0.0219
+0.07%
$ 20.29 million $ 1.15 million
Jun 6, 6 PM $ 0.0219
+0.19%
$ 20.28 million $ 1.19 million
Jun 6, 5 PM $ 0.0219
-0.77%
$ 20.24 million $ 1.21 million
Jun 6, 4 PM $ 0.022
+0.04%
$ 20.39 million $ 1.22 million
Jun 6, 3 PM $ 0.022
-0.40%
$ 20.39 million $ 1.28 million
Jun 6, 2 PM $ 0.0221
+0.42%
$ 20.47 million $ 1.34 million
Jun 6, 1 PM $ 0.022
-0.22%
$ 20.38 million $ 1.39 million
Jun 6, 12 PM $ 0.0221
+0.79%
$ 20.43 million $ 1.41 million
Jun 6, 11 AM $ 0.0219
+0.80%
$ 20.27 million $ 1.44 million
Jun 6, 10 AM $ 0.0217
-0.98%
$ 20.11 million $ 1.48 million