Cartesi Historical Data

CTSI Page 12
Download
Date Close Price change Market cap Trading volume
Aug 17, 5 PM $0.0245
+0.13%
$22.86 million $1.79 million
Aug 17, 4 PM $0.0245
+0.27%
$22.84 million $1.74 million
Aug 17, 3 PM $0.0244
+0.65%
$22.77 million $1.73 million
Aug 17, 2 PM $0.0242
-0.32%
$22.63 million $1.71 million
Aug 17, 1 PM $0.0243
+0.28%
$22.7 million $1.72 million
Aug 17, 12 PM $0.0243
-0.36%
$22.64 million $1.71 million
Aug 17, 11 AM $0.0243
-0.03%
$22.72 million $1.67 million
Aug 17, 10 AM $0.0244
+0.35%
$22.73 million $1.76 million
Aug 17, 9 AM $0.0243
-0.38%
$22.65 million $1.69 million
Aug 17, 8 AM $0.0244
-0.74%
$22.73 million $1.63 million
Aug 17, 7 AM $0.0245
-0.83%
$22.9 million $1.58 million
Aug 17, 6 AM $0.0247
+0.03%
$23.09 million $1.5 million
Aug 17, 5 AM $0.0247
-0.37%
$23.08 million $1.47 million
Aug 17, 4 AM $0.0248
+0.14%
$23.17 million $1.47 million
Aug 17, 3 AM $0.0248
-0.07%
$23.14 million $1.46 million
Aug 17, 2 AM $0.0248
+0.47%
$23.14 million $1.43 million
Aug 17, 1 AM $0.0247
+0.55%
$23.03 million $1.41 million
Aug 17, 12 AM $0.0246
-0.13%
$22.9 million $1.4 million
Aug 16, 11 PM $0.0246
-0.04%
$22.93 million $1.39 million
Aug 16, 10 PM $0.0246
+0.18%
$22.94 million $1.43 million
Aug 16, 9 PM $0.0246
-0.97%
$22.9 million $1.43 million
Aug 16, 8 PM $0.0248
-0.45%
$23.12 million $1.4 million
Aug 16, 7 PM $0.0249
-0.05%
$23.23 million $1.37 million
Aug 16, 6 PM $0.0249
-0.20%
$23.24 million $1.37 million
Aug 16, 5 PM $0.025
+0.64%
$23.29 million $1.35 million
Aug 16, 4 PM $0.0248
-0.36%
$23.14 million $1.34 million
Aug 16, 3 PM $0.0249
+0.66%
$23.22 million $1.43 million
Aug 16, 2 PM $0.0247
-0.45%
$23.07 million $1.65 million
Aug 16, 1 PM $0.0249
+0.26%
$23.17 million $1.66 million
Aug 16, 12 PM $0.0248
-0.31%
$23.11 million $1.67 million
Aug 16, 11 AM $0.0249
-0.06%
$23.18 million $1.71 million
Aug 16, 10 AM $0.0249
+0.02%
$23.2 million $1.64 million
Aug 16, 9 AM $0.0249
+0.36%
$23.19 million $1.67 million
Aug 16, 8 AM $0.0248
-0.08%
$23.11 million $1.7 million
Aug 16, 7 AM $0.0248
+0.52%
$23.13 million $1.79 million
Aug 16, 6 AM $0.0247
+0.02%
$23.01 million $1.89 million
Aug 16, 5 AM $0.0247
-0.04%
$23 million $1.98 million
Aug 16, 4 AM $0.0247
+0.37%
$23.01 million $2.01 million
Aug 16, 3 AM $0.0246
-0.19%
$22.93 million $2.02 million
Aug 16, 2 AM $0.0246
+0.04%
$22.97 million $2.11 million
Aug 16, 1 AM $0.0246
-0.91%
$22.96 million $2.18 million
Aug 16, 12 AM $0.0249
-0.35%
$23.17 million $2.16 million
Aug 15, 11 PM $0.0249
-0.08%
$23.25 million $2.18 million
Aug 15, 10 PM $0.025
-0.39%
$23.27 million $2.17 million
Aug 15, 9 PM $0.0251
-0.11%
$23.36 million $2.22 million
Aug 15, 8 PM $0.0251
-0.01%
$23.39 million $2.31 million
Aug 15, 7 PM $0.0251
-0.23%
$23.39 million $2.39 million
Aug 15, 6 PM $0.0251
-0.06%
$23.45 million $2.81 million
Aug 15, 5 PM $0.0252
+0.36%
$23.46 million $3.29 million
Aug 15, 4 PM $0.0251
-1.04%
$23.38 million $3.3 million