Cartesi Historical Data

CTSI Page 11
Download
Date Close Price change Market cap Trading volume
Mar 23, 4 AM $ 0.0231
+0.64%
$ 23.15 million $ 796,338
Mar 23, 3 AM $ 0.023
-0.74%
$ 23 million $ 794,271
Mar 23, 2 AM $ 0.0232
-0.04%
$ 23.17 million $ 769,462
Mar 23, 1 AM $ 0.0232
+0.52%
$ 23.18 million $ 760,685
Mar 23, 12 AM $ 0.0231
+0.04%
$ 23.06 million $ 777,343
Mar 22, 11 PM $ 0.0231
-0.16%
$ 23.05 million $ 833,974
Mar 22, 10 PM $ 0.0231
+1.15%
$ 23.09 million $ 906,965
Mar 22, 9 PM $ 0.0228
-0.65%
$ 22.83 million $ 921,788
Mar 22, 8 PM $ 0.023
-0.23%
$ 22.98 million $ 882,180
Mar 22, 7 PM $ 0.023
-0.28%
$ 23.03 million $ 901,883
Mar 22, 6 PM $ 0.0231
-0.27%
$ 23.1 million $ 907,938
Mar 22, 5 PM $ 0.0232
-0.99%
$ 23.16 million $ 931,148
Mar 22, 4 PM $ 0.0234
-0.22%
$ 23.4 million $ 973,625
Mar 22, 3 PM $ 0.0234
-0.83%
$ 23.45 million $ 1 million
Mar 22, 2 PM $ 0.0236
-0.54%
$ 23.64 million $ 1.45 million
Mar 22, 1 PM $ 0.0238
+0.91%
$ 23.77 million $ 1.46 million
Mar 22, 12 PM $ 0.0236
+0.56%
$ 23.56 million $ 1.47 million
Mar 22, 11 AM $ 0.0234
-0.38%
$ 23.43 million $ 1.46 million
Mar 22, 10 AM $ 0.0235
-0.38%
$ 23.52 million $ 1.46 million
Mar 22, 9 AM $ 0.0236
-0.12%
$ 23.61 million $ 1.49 million
Mar 22, 8 AM $ 0.0236
-0.55%
$ 23.63 million $ 1.49 million
Mar 22, 7 AM $ 0.0238
-0.47%
$ 23.76 million $ 1.48 million
Mar 22, 6 AM $ 0.0239
+0.07%
$ 23.87 million $ 1.44 million
Mar 22, 5 AM $ 0.0239
-0.41%
$ 23.86 million $ 1.43 million
Mar 22, 4 AM $ 0.024
-0.03%
$ 23.96 million $ 1.42 million
Mar 22, 3 AM $ 0.024
-0.18%
$ 23.97 million $ 1.44 million
Mar 22, 2 AM $ 0.024
+0.48%
$ 24.01 million $ 1.46 million
Mar 22, 1 AM $ 0.0239
+0.14%
$ 23.89 million $ 1.48 million
Mar 22, 12 AM $ 0.0239
+0.35%
$ 23.86 million $ 1.48 million
Mar 21, 11 PM $ 0.0238
-2.57%
$ 23.78 million $ 1.38 million
Mar 21, 10 PM $ 0.0244
-0.69%
$ 24.4 million $ 1.31 million
Mar 21, 9 PM $ 0.0246
-0.20%
$ 24.57 million $ 1.31 million
Mar 21, 8 PM $ 0.0246
+0.31%
$ 24.62 million $ 1.32 million
Mar 21, 7 PM $ 0.0245
+0.15%
$ 24.55 million $ 1.31 million
Mar 21, 6 PM $ 0.0245
+0.44%
$ 24.51 million $ 1.31 million
Mar 21, 5 PM $ 0.0244
-0.46%
$ 24.4 million $ 1.3 million
Mar 21, 4 PM $ 0.0245
-0.17%
$ 24.51 million $ 1.27 million
Mar 21, 3 PM $ 0.0246
-0.29%
$ 24.56 million $ 1.3 million
Mar 21, 2 PM $ 0.0246
+0.09%
$ 24.63 million $ 932,708
Mar 21, 1 PM $ 0.0246
-0.39%
$ 24.61 million $ 968,470
Mar 21, 12 PM $ 0.0247
+0.27%
$ 24.7 million $ 947,203
Mar 21, 11 AM $ 0.0246
+0.36%
$ 24.64 million $ 986,456
Mar 21, 10 AM $ 0.0245
+0.04%
$ 24.55 million $ 1.02 million
Mar 21, 9 AM $ 0.0245
-0.07%
$ 24.54 million $ 1.02 million
Mar 21, 8 AM $ 0.0246
-0.24%
$ 24.55 million $ 1.06 million
Mar 21, 7 AM $ 0.0246
-0.09%
$ 24.61 million $ 1.13 million
Mar 21, 6 AM $ 0.0247
-0.08%
$ 24.65 million $ 1.14 million
Mar 21, 5 AM $ 0.0247
+0.35%
$ 24.67 million $ 1.16 million
Mar 21, 4 AM $ 0.0246
-0.17%
$ 24.59 million $ 1.16 million
Mar 21, 3 AM $ 0.0246
-0.25%
$ 24.63 million $ 1.15 million