Cartesi Historical Data

CTSI Page 10
Download
Date Close Price change Market cap Trading volume
Mar 25, 5 AM $ 0.024
-0.56%
$ 21.8 million $ 656,484
Mar 25, 4 AM $ 0.0241
+0.02%
$ 21.93 million $ 645,522
Mar 25, 3 AM $ 0.0241
-0.12%
$ 21.92 million $ 663,437
Mar 25, 2 AM $ 0.0242
+0.00%
$ 21.95 million $ 648,795
Mar 25, 1 AM $ 0.0242
+0.59%
$ 21.95 million $ 645,295
Mar 25, 12 AM $ 0.024
-0.25%
$ 21.82 million $ 626,514
Mar 24, 11 PM $ 0.0241
+1.09%
$ 21.87 million $ 648,898
Mar 24, 10 PM $ 0.0238
+0.40%
$ 21.64 million $ 615,077
Mar 24, 9 PM $ 0.0237
-0.11%
$ 21.55 million $ 641,395
Mar 24, 8 PM $ 0.0238
+0.85%
$ 21.58 million $ 636,942
Mar 24, 7 PM $ 0.0236
-0.05%
$ 21.39 million $ 631,285
Mar 24, 6 PM $ 0.0236
+0.62%
$ 21.4 million $ 649,850
Mar 24, 5 PM $ 0.0234
-0.62%
$ 21.27 million $ 640,578
Mar 24, 4 PM $ 0.0236
-0.30%
$ 21.4 million $ 589,931
Mar 24, 3 PM $ 0.0236
-0.44%
$ 21.47 million $ 603,098
Mar 24, 2 PM $ 0.0238
-0.47%
$ 21.56 million $ 649,367
Mar 24, 1 PM $ 0.0239
-0.59%
$ 21.67 million $ 645,225
Mar 24, 12 PM $ 0.024
-0.51%
$ 21.8 million $ 647,203
Mar 24, 11 AM $ 0.0241
+0.17%
$ 21.91 million $ 693,896
Mar 24, 10 AM $ 0.0241
+0.43%
$ 21.87 million $ 828,575
Mar 24, 9 AM $ 0.024
+0.23%
$ 21.78 million $ 849,249
Mar 24, 8 AM $ 0.0239
+0.34%
$ 21.73 million $ 912,485
Mar 24, 7 AM $ 0.0238
+0.36%
$ 21.65 million $ 939,667
Mar 24, 6 AM $ 0.0238
-0.03%
$ 21.58 million $ 970,219
Mar 24, 5 AM $ 0.0238
-0.16%
$ 21.58 million $ 990,092
Mar 24, 4 AM $ 0.0238
-0.63%
$ 21.62 million $ 992,715
Mar 24, 3 AM $ 0.024
+0.44%
$ 21.75 million $ 981,472
Mar 24, 2 AM $ 0.0239
+0.00%
$ 21.66 million $ 1.01 million
Mar 24, 1 AM $ 0.0239
-0.47%
$ 21.66 million $ 1.01 million
Mar 24, 12 AM $ 0.024
-0.60%
$ 21.76 million $ 1.01 million
Mar 23, 11 PM $ 0.0241
+0.02%
$ 21.89 million $ 982,562
Mar 23, 10 PM $ 0.0241
-0.32%
$ 21.89 million $ 989,061
Mar 23, 9 PM $ 0.0242
+0.04%
$ 21.96 million $ 986,626
Mar 23, 8 PM $ 0.0242
+0.66%
$ 21.95 million $ 1.03 million
Mar 23, 7 PM $ 0.024
-0.31%
$ 21.81 million $ 999,768
Mar 23, 6 PM $ 0.0241
+0.34%
$ 21.87 million $ 993,663
Mar 23, 5 PM $ 0.024
+0.08%
$ 21.8 million $ 995,526
Mar 23, 4 PM $ 0.024
-0.07%
$ 21.78 million $ 1.02 million
Mar 23, 3 PM $ 0.024
-0.52%
$ 21.8 million $ 1.02 million
Mar 23, 2 PM $ 0.0241
-0.13%
$ 21.91 million $ 1.03 million
Mar 23, 1 PM $ 0.0242
+0.95%
$ 21.94 million $ 1.02 million
Mar 23, 12 PM $ 0.0239
+1.38%
$ 21.73 million $ 1.05 million
Mar 23, 11 AM $ 0.0236
+3.77%
$ 21.44 million $ 1.03 million
Mar 23, 10 AM $ 0.0228
-0.24%
$ 20.66 million $ 862,960
Mar 23, 9 AM $ 0.0228
-0.72%
$ 20.71 million $ 847,265
Mar 23, 8 AM $ 0.023
+0.78%
$ 22.97 million $ 778,684
Mar 23, 7 AM $ 0.0228
-0.18%
$ 22.8 million $ 750,784
Mar 23, 6 AM $ 0.0228
-1.44%
$ 22.84 million $ 771,878
Mar 23, 5 AM $ 0.0232
+0.11%
$ 23.17 million $ 778,182
Mar 23, 4 AM $ 0.0231
+0.64%
$ 23.15 million $ 796,338