Cartesi Historical Data

CTSI Page 13
Download
Date Close Price change Market cap Trading volume
Jun 27, 10 AM $ 0.0221
+0.26%
$ 20.45 million $ 817,960
Jun 27, 9 AM $ 0.022
+0.00%
$ 20.4 million $ 817,963
Jun 27, 8 AM $ 0.022
-0.08%
$ 20.4 million $ 832,200
Jun 27, 7 AM $ 0.022
-0.23%
$ 20.42 million $ 834,906
Jun 27, 6 AM $ 0.0221
-0.18%
$ 20.47 million $ 843,007
Jun 27, 5 AM $ 0.0221
+0.45%
$ 20.5 million $ 850,975
Jun 27, 4 AM $ 0.022
-0.04%
$ 20.41 million $ 893,798
Jun 27, 3 AM $ 0.022
-0.20%
$ 20.42 million $ 874,221
Jun 27, 2 AM $ 0.0221
+0.46%
$ 20.46 million $ 889,453
Jun 27, 1 AM $ 0.022
-0.47%
$ 20.36 million $ 907,254
Jun 27, 12 AM $ 0.0221
+0.26%
$ 20.46 million $ 902,607
Jun 26, 11 PM $ 0.022
-0.01%
$ 20.41 million $ 897,725
Jun 26, 10 PM $ 0.022
-0.08%
$ 20.41 million $ 907,004
Jun 26, 9 PM $ 0.022
-0.17%
$ 20.43 million $ 908,613
Jun 26, 8 PM $ 0.0221
-0.57%
$ 20.46 million $ 885,345
Jun 26, 7 PM $ 0.0222
+0.36%
$ 20.58 million $ 868,506
Jun 26, 6 PM $ 0.0221
-0.80%
$ 20.51 million $ 879,531
Jun 26, 5 PM $ 0.0223
-0.11%
$ 20.67 million $ 891,409
Jun 26, 4 PM $ 0.0223
+0.65%
$ 20.69 million $ 885,807
Jun 26, 3 PM $ 0.0222
+0.71%
$ 20.56 million $ 880,279
Jun 26, 2 PM $ 0.022
+0.12%
$ 20.42 million $ 923,623
Jun 26, 1 PM $ 0.022
+2.15%
$ 20.39 million $ 971,446
Jun 26, 12 PM $ 0.0215
-0.15%
$ 19.96 million $ 996,500
Jun 26, 11 AM $ 0.0216
-0.48%
$ 19.99 million $ 988,174
Jun 26, 10 AM $ 0.0217
-0.37%
$ 20.09 million $ 986,901
Jun 26, 9 AM $ 0.0217
-0.27%
$ 20.16 million $ 973,861
Jun 26, 8 AM $ 0.0218
-0.80%
$ 20.22 million $ 962,950
Jun 26, 7 AM $ 0.022
+0.59%
$ 20.38 million $ 959,469
Jun 26, 6 AM $ 0.0219
+0.87%
$ 20.26 million $ 950,062
Jun 26, 5 AM $ 0.0217
+1.00%
$ 20.09 million $ 924,063
Jun 26, 4 AM $ 0.0215
-0.25%
$ 19.93 million $ 872,372
Jun 26, 3 AM $ 0.0215
+2.49%
$ 19.98 million $ 874,919
Jun 26, 2 AM $ 0.021
-2.13%
$ 19.5 million $ 857,422
Jun 26, 1 AM $ 0.0215
-0.32%
$ 19.92 million $ 853,931
Jun 26, 12 AM $ 0.0216
-0.10%
$ 19.98 million $ 860,754
Jun 25, 11 PM $ 0.0216
+0.05%
$ 20 million $ 861,785
Jun 25, 10 PM $ 0.0216
-0.42%
$ 19.99 million $ 869,179
Jun 25, 9 PM $ 0.0217
+1.45%
$ 20.08 million $ 891,840
Jun 25, 8 PM $ 0.0213
-0.01%
$ 19.79 million $ 1.13 million
Jun 25, 7 PM $ 0.0213
-0.14%
$ 19.79 million $ 1.12 million
Jun 25, 6 PM $ 0.0214
-0.62%
$ 19.82 million $ 1.12 million
Jun 25, 5 PM $ 0.0215
+0.50%
$ 19.94 million $ 1.13 million
Jun 25, 4 PM $ 0.0214
-0.45%
$ 19.84 million $ 1.14 million
Jun 25, 3 PM $ 0.0215
-0.63%
$ 19.94 million $ 1.19 million
Jun 25, 2 PM $ 0.0216
+3.10%
$ 20.06 million $ 1.18 million
Jun 25, 1 PM $ 0.021
-5.23%
$ 19.46 million $ 1.11 million
Jun 25, 12 PM $ 0.0221
-0.03%
$ 20.53 million $ 1.08 million
Jun 25, 11 AM $ 0.0222
-0.61%
$ 20.54 million $ 1.09 million
Jun 25, 10 AM $ 0.0223
-0.41%
$ 20.66 million $ 1.09 million
Jun 25, 9 AM $ 0.0224
+0.26%
$ 20.75 million $ 1.09 million