Cartesi Historical Data

CTSI Page 14
Download
Date Close Price change Market cap Trading volume
Mar 17, 3 AM $ 0.0261
-0.40%
$ 26.09 million $ 960,247
Mar 17, 2 AM $ 0.0262
+0.00%
$ 26.19 million $ 990,529
Mar 17, 1 AM $ 0.0262
+0.28%
$ 26.16 million $ 988,538
Mar 17, 12 AM $ 0.0261
+0.04%
$ 26.12 million $ 990,947
Mar 16, 11 PM $ 0.0261
+0.39%
$ 26.11 million $ 1.01 million
Mar 16, 10 PM $ 0.026
+0.32%
$ 26.01 million $ 1.01 million
Mar 16, 9 PM $ 0.0259
+0.34%
$ 25.92 million $ 1.02 million
Mar 16, 8 PM $ 0.0258
+0.12%
$ 25.84 million $ 987,647
Mar 16, 7 PM $ 0.0258
+0.05%
$ 25.81 million $ 935,464
Mar 16, 6 PM $ 0.0258
+0.29%
$ 25.79 million $ 902,223
Mar 16, 5 PM $ 0.0257
+0.20%
$ 25.72 million $ 892,255
Mar 16, 4 PM $ 0.0257
+0.40%
$ 25.67 million $ 904,755
Mar 16, 3 PM $ 0.0256
+0.05%
$ 25.57 million $ 899,248
Mar 16, 2 PM $ 0.0255
+0.02%
$ 25.55 million $ 940,913
Mar 16, 1 PM $ 0.0255
-0.87%
$ 25.64 million $ 948,048
Mar 16, 12 PM $ 0.0258
+0.29%
$ 25.77 million $ 978,948
Mar 16, 11 AM $ 0.0257
-0.31%
$ 25.69 million $ 989,377
Mar 16, 10 AM $ 0.0258
-0.55%
$ 25.77 million $ 1.02 million
Mar 16, 9 AM $ 0.0259
+0.65%
$ 25.92 million $ 1.02 million
Mar 16, 8 AM $ 0.0257
-0.49%
$ 25.75 million $ 1.01 million
Mar 16, 7 AM $ 0.0259
-0.74%
$ 25.88 million $ 989,270
Mar 16, 6 AM $ 0.0261
+0.75%
$ 26.07 million $ 946,187
Mar 16, 5 AM $ 0.0259
+0.46%
$ 25.88 million $ 911,895
Mar 16, 4 AM $ 0.0258
+0.02%
$ 25.76 million $ 903,447
Mar 16, 3 AM $ 0.0258
+0.76%
$ 25.75 million $ 864,468
Mar 16, 2 AM $ 0.0256
+0.05%
$ 25.56 million $ 815,167
Mar 16, 1 AM $ 0.0255
-0.30%
$ 25.55 million $ 865,917
Mar 16, 12 AM $ 0.0256
+0.53%
$ 25.62 million $ 878,185
Mar 15, 11 PM $ 0.0255
+0.25%
$ 25.49 million $ 858,659
Mar 15, 10 PM $ 0.0254
+1.48%
$ 25.42 million $ 871,392
Mar 15, 9 PM $ 0.0251
+0.09%
$ 25.05 million $ 850,061
Mar 15, 8 PM $ 0.025
-0.11%
$ 25.03 million $ 885,097
Mar 15, 7 PM $ 0.0251
+0.45%
$ 25.06 million $ 890,345
Mar 15, 6 PM $ 0.0249
-0.56%
$ 24.95 million $ 910,264
Mar 15, 5 PM $ 0.0251
+0.25%
$ 25.09 million $ 938,266
Mar 15, 4 PM $ 0.025
-0.12%
$ 25.02 million $ 905,413
Mar 15, 3 PM $ 0.0251
+0.50%
$ 25.05 million $ 899,013
Mar 15, 2 PM $ 0.0249
-0.12%
$ 24.93 million $ 959,557
Mar 15, 1 PM $ 0.025
-0.76%
$ 24.96 million $ 958,269
Mar 15, 12 PM $ 0.0251
+0.14%
$ 25.15 million $ 920,981
Mar 15, 11 AM $ 0.0251
-0.03%
$ 25.11 million $ 929,947
Mar 15, 10 AM $ 0.0251
-0.15%
$ 25.12 million $ 947,706
Mar 15, 9 AM $ 0.0252
+0.26%
$ 25.16 million $ 949,899
Mar 15, 8 AM $ 0.0251
+0.02%
$ 25.09 million $ 949,950
Mar 15, 7 AM $ 0.0251
-0.03%
$ 25.09 million $ 988,106
Mar 15, 6 AM $ 0.0251
-0.02%
$ 25.1 million $ 999,679
Mar 15, 5 AM $ 0.0251
+0.19%
$ 25.1 million $ 1 million
Mar 15, 4 AM $ 0.025
-0.46%
$ 25.05 million $ 997,949
Mar 15, 3 AM $ 0.0252
-0.21%
$ 25.17 million $ 995,520
Mar 15, 2 AM $ 0.0252
+0.73%
$ 25.22 million $ 969,090