Cartesi Historical Data

CTSI Page 14
Download
Date Close Price change Market cap Trading volume
Jun 25, 9 AM $ 0.0224
+0.26%
$ 20.75 million $ 1.09 million
Jun 25, 8 AM $ 0.0223
-0.22%
$ 20.7 million $ 1.09 million
Jun 25, 7 AM $ 0.0224
+0.08%
$ 20.74 million $ 1.1 million
Jun 25, 6 AM $ 0.0224
-0.29%
$ 20.73 million $ 1.1 million
Jun 25, 5 AM $ 0.0224
+0.92%
$ 20.79 million $ 1.1 million
Jun 25, 4 AM $ 0.0222
+0.58%
$ 20.6 million $ 1.08 million
Jun 25, 3 AM $ 0.0221
-0.17%
$ 20.48 million $ 1.1 million
Jun 25, 2 AM $ 0.0221
+0.13%
$ 20.51 million $ 1.09 million
Jun 25, 1 AM $ 0.0221
+0.27%
$ 20.49 million $ 1.08 million
Jun 25, 12 AM $ 0.022
-0.56%
$ 20.43 million $ 1.09 million
Jun 24, 11 PM $ 0.0222
-0.07%
$ 20.55 million $ 1.08 million
Jun 24, 10 PM $ 0.0222
-0.73%
$ 20.56 million $ 1.07 million
Jun 24, 9 PM $ 0.0223
+0.74%
$ 20.71 million $ 1.06 million
Jun 24, 8 PM $ 0.0222
+2.22%
$ 20.56 million $ 787,497
Jun 24, 7 PM $ 0.0217
+0.30%
$ 20.11 million $ 770,615
Jun 24, 6 PM $ 0.0216
+1.65%
$ 20.05 million $ 770,518
Jun 24, 5 PM $ 0.0213
-0.98%
$ 19.72 million $ 752,315
Jun 24, 4 PM $ 0.0215
-1.99%
$ 19.92 million $ 737,645
Jun 24, 3 PM $ 0.0219
-1.67%
$ 20.32 million $ 686,565
Jun 24, 2 PM $ 0.0223
+0.35%
$ 20.67 million $ 685,892
Jun 24, 1 PM $ 0.0222
-1.50%
$ 20.6 million $ 677,179
Jun 24, 12 PM $ 0.0226
-0.38%
$ 20.91 million $ 665,202
Jun 24, 11 AM $ 0.0226
+0.87%
$ 20.99 million $ 668,612
Jun 24, 10 AM $ 0.0224
-0.55%
$ 20.81 million $ 679,603
Jun 24, 9 AM $ 0.0226
+0.08%
$ 20.92 million $ 680,075
Jun 24, 8 AM $ 0.0225
-0.19%
$ 20.91 million $ 674,662
Jun 24, 7 AM $ 0.0226
-0.30%
$ 20.95 million $ 687,873
Jun 24, 6 AM $ 0.0227
-0.47%
$ 21.01 million $ 687,643
Jun 24, 5 AM $ 0.0228
+0.27%
$ 21.11 million $ 713,054
Jun 24, 4 AM $ 0.0227
+0.16%
$ 21.05 million $ 737,890
Jun 24, 3 AM $ 0.0227
-0.03%
$ 21.02 million $ 718,591
Jun 24, 2 AM $ 0.0227
-0.52%
$ 21.02 million $ 723,888
Jun 24, 1 AM $ 0.0228
+0.33%
$ 21.14 million $ 724,968
Jun 24, 12 AM $ 0.0227
+0.73%
$ 21.07 million $ 714,254
Jun 23, 11 PM $ 0.0226
-0.48%
$ 20.92 million $ 711,477
Jun 23, 10 PM $ 0.0227
-0.34%
$ 21.02 million $ 703,897
Jun 23, 9 PM $ 0.0228
-0.16%
$ 21.09 million $ 709,677
Jun 23, 8 PM $ 0.0228
+0.24%
$ 21.12 million $ 706,033
Jun 23, 7 PM $ 0.0227
+0.53%
$ 21.07 million $ 706,780
Jun 23, 6 PM $ 0.0226
-0.04%
$ 20.96 million $ 702,043
Jun 23, 5 PM $ 0.0226
-0.77%
$ 20.97 million $ 711,360
Jun 23, 4 PM $ 0.0228
+0.48%
$ 21.15 million $ 728,113
Jun 23, 3 PM $ 0.0227
-0.57%
$ 21.04 million $ 744,737
Jun 23, 2 PM $ 0.0228
+0.09%
$ 21.16 million $ 745,685
Jun 23, 1 PM $ 0.0228
+1.14%
$ 21.15 million $ 759,805
Jun 23, 12 PM $ 0.0225
-0.19%
$ 20.91 million $ 754,272
Jun 23, 11 AM $ 0.0226
+0.72%
$ 20.95 million $ 744,145
Jun 23, 10 AM $ 0.0224
-0.39%
$ 20.8 million $ 785,852
Jun 23, 9 AM $ 0.0225
+0.52%
$ 20.88 million $ 796,982
Jun 23, 8 AM $ 0.0224
-1.51%
$ 20.77 million $ 825,393