Cartesi Historical Data

CTSI Page 11
Download
Date Close Price change Market cap Trading volume
Aug 19, 6 PM $0.0249
+0.48%
$23.28 million $2.13 million
Aug 19, 5 PM $0.0248
-0.23%
$23.17 million $2.06 million
Aug 19, 4 PM $0.0249
+0.01%
$23.22 million $2.06 million
Aug 19, 3 PM $0.0249
+1.46%
$23.22 million $2.1 million
Aug 19, 2 PM $0.0245
+0.91%
$22.89 million $2.04 million
Aug 19, 1 PM $0.0243
-0.07%
$22.68 million $2.05 million
Aug 19, 12 PM $0.0243
+0.09%
$22.7 million $2.04 million
Aug 19, 11 AM $0.0243
-0.26%
$22.68 million $2.01 million
Aug 19, 10 AM $0.0244
+0.11%
$22.74 million $2.04 million
Aug 19, 9 AM $0.0243
-0.19%
$22.71 million $2.05 million
Aug 19, 8 AM $0.0244
+0.25%
$22.76 million $2.05 million
Aug 19, 7 AM $0.0243
+0.52%
$22.7 million $2.03 million
Aug 19, 6 AM $0.0242
+0.24%
$22.58 million $2.07 million
Aug 19, 5 AM $0.0241
+0.26%
$22.53 million $2.07 million
Aug 19, 4 AM $0.0241
-0.40%
$22.47 million $2.04 million
Aug 19, 3 AM $0.0242
+1.42%
$22.56 million $2.04 million
Aug 19, 2 AM $0.0238
-0.80%
$22.24 million $1.99 million
Aug 19, 1 AM $0.024
+0.16%
$22.42 million $2.07 million
Aug 19, 12 AM $0.024
-0.91%
$22.39 million $2.04 million
Aug 18, 11 PM $0.0242
+0.03%
$22.59 million $1.96 million
Aug 18, 10 PM $0.0242
-0.16%
$22.59 million $2 million
Aug 18, 9 PM $0.0242
-0.08%
$22.62 million $1.98 million
Aug 18, 8 PM $0.0243
-0.12%
$22.64 million $2.03 million
Aug 18, 7 PM $0.0243
+0.04%
$22.67 million $2.06 million
Aug 18, 6 PM $0.0243
-0.38%
$22.66 million $2.1 million
Aug 18, 5 PM $0.0244
-0.01%
$22.75 million $2.16 million
Aug 18, 4 PM $0.0244
-1.65%
$22.75 million $2.17 million
Aug 18, 3 PM $0.0248
+2.11%
$23.13 million $2.09 million
Aug 18, 2 PM $0.0243
+0.61%
$22.65 million $1.96 million
Aug 18, 1 PM $0.0241
-0.51%
$22.52 million $1.92 million
Aug 18, 12 PM $0.0242
+0.05%
$22.63 million $1.91 million
Aug 18, 11 AM $0.0242
+0.27%
$22.62 million $1.94 million
Aug 18, 10 AM $0.0242
-0.25%
$22.56 million $1.89 million
Aug 18, 9 AM $0.0242
+0.16%
$22.61 million $1.95 million
Aug 18, 8 AM $0.0242
-0.29%
$22.58 million $1.98 million
Aug 18, 7 AM $0.0243
+0.87%
$22.64 million $2.04 million
Aug 18, 6 AM $0.0241
-0.14%
$22.45 million $2.08 million
Aug 18, 5 AM $0.0241
-0.41%
$22.48 million $2.07 million
Aug 18, 4 AM $0.0242
+0.22%
$22.57 million $2.06 million
Aug 18, 3 AM $0.0241
-0.82%
$22.52 million $1.99 million
Aug 18, 2 AM $0.0243
-0.24%
$22.71 million $1.99 million
Aug 18, 1 AM $0.0244
-0.26%
$22.76 million $1.92 million
Aug 18, 12 AM $0.0245
+0.23%
$22.82 million $1.91 million
Aug 17, 11 PM $0.0244
+0.10%
$22.77 million $1.87 million
Aug 17, 10 PM $0.0244
-0.61%
$22.75 million $1.83 million
Aug 17, 9 PM $0.0245
-0.23%
$22.89 million $1.81 million
Aug 17, 8 PM $0.0246
-0.33%
$22.94 million $1.85 million
Aug 17, 7 PM $0.0247
-0.41%
$23.02 million $1.82 million
Aug 17, 6 PM $0.0248
+1.08%
$23.11 million $1.81 million
Aug 17, 5 PM $0.0245
+0.13%
$22.86 million $1.79 million