Cartesi Historical Data

CTSI Page 15
Download
Date Close Price change Market cap Trading volume
Mar 15, 2 AM $ 0.0252
+0.73%
$ 25.22 million $ 969,090
Mar 15, 1 AM $ 0.025
-0.64%
$ 25.04 million $ 923,317
Mar 15, 12 AM $ 0.0252
-0.15%
$ 25.2 million $ 880,310
Mar 14, 11 PM $ 0.0252
-0.28%
$ 25.24 million $ 874,777
Mar 14, 10 PM $ 0.0253
+0.25%
$ 25.31 million $ 836,982
Mar 14, 9 PM $ 0.0252
+0.60%
$ 25.24 million $ 888,882
Mar 14, 8 PM $ 0.0251
+0.03%
$ 25.09 million $ 893,048
Mar 14, 7 PM $ 0.0251
-0.48%
$ 25.08 million $ 938,480
Mar 14, 6 PM $ 0.0252
+0.06%
$ 25.21 million $ 969,894
Mar 14, 5 PM $ 0.0252
-0.31%
$ 25.19 million $ 954,430
Mar 14, 4 PM $ 0.0253
+0.09%
$ 25.27 million $ 972,868
Mar 14, 3 PM $ 0.0252
+0.59%
$ 25.25 million $ 1.01 million
Mar 14, 2 PM $ 0.0251
-0.72%
$ 25.1 million $ 1.08 million
Mar 14, 1 PM $ 0.0253
+0.46%
$ 25.28 million $ 1.11 million
Mar 14, 12 PM $ 0.0252
+0.17%
$ 25.16 million $ 1.11 million
Mar 14, 11 AM $ 0.0251
+0.23%
$ 25.12 million $ 1.11 million
Mar 14, 10 AM $ 0.0251
-0.45%
$ 25.06 million $ 1.09 million
Mar 14, 9 AM $ 0.0252
+0.68%
$ 25.18 million $ 1.09 million
Mar 14, 8 AM $ 0.025
+0.24%
$ 25.01 million $ 1.1 million
Mar 14, 7 AM $ 0.0249
-0.29%
$ 24.95 million $ 1.08 million
Mar 14, 6 AM $ 0.025
-0.96%
$ 25.02 million $ 1.08 million
Mar 14, 5 AM $ 0.0253
-0.31%
$ 25.26 million $ 1.05 million
Mar 14, 4 AM $ 0.0253
+0.13%
$ 25.34 million $ 1.05 million
Mar 14, 3 AM $ 0.0253
+0.04%
$ 25.31 million $ 1.03 million
Mar 14, 2 AM $ 0.0253
+0.10%
$ 25.3 million $ 1.03 million
Mar 14, 1 AM $ 0.0253
+0.38%
$ 25.28 million $ 1.02 million
Mar 14, 12 AM $ 0.0252
-0.68%
$ 25.18 million $ 1.04 million
Mar 13, 11 PM $ 0.0254
+0.11%
$ 25.35 million $ 1.13 million
Mar 13, 10 PM $ 0.0253
-1.62%
$ 25.33 million $ 1.23 million
Mar 13, 9 PM $ 0.0257
+0.58%
$ 25.74 million $ 1.19 million
Mar 13, 8 PM $ 0.0256
+1.48%
$ 25.6 million $ 1.18 million
Mar 13, 7 PM $ 0.0252
-0.80%
$ 25.22 million $ 1.14 million
Mar 13, 6 PM $ 0.0254
-0.02%
$ 25.43 million $ 1.12 million
Mar 13, 5 PM $ 0.0254
-0.92%
$ 25.43 million $ 1.1 million
Mar 13, 4 PM $ 0.0257
+0.06%
$ 25.67 million $ 1.1 million
Mar 13, 3 PM $ 0.0257
+0.27%
$ 25.65 million $ 1.09 million
Mar 13, 2 PM $ 0.0256
-0.73%
$ 25.59 million $ 1.09 million
Mar 13, 1 PM $ 0.0258
+1.02%
$ 25.77 million $ 1.13 million
Mar 13, 12 PM $ 0.0255
-0.21%
$ 25.51 million $ 1.12 million
Mar 13, 11 AM $ 0.0256
+0.56%
$ 25.56 million $ 1.13 million
Mar 13, 10 AM $ 0.0254
-0.10%
$ 25.42 million $ 1.14 million
Mar 13, 9 AM $ 0.0254
+0.10%
$ 25.45 million $ 1.17 million
Mar 13, 8 AM $ 0.0254
-0.02%
$ 25.42 million $ 1.18 million
Mar 13, 7 AM $ 0.0254
+0.33%
$ 25.43 million $ 1.21 million
Mar 13, 6 AM $ 0.0253
-0.05%
$ 25.34 million $ 1.22 million
Mar 13, 5 AM $ 0.0254
-0.32%
$ 25.35 million $ 1.21 million
Mar 13, 4 AM $ 0.0254
+0.08%
$ 25.44 million $ 1.23 million
Mar 13, 3 AM $ 0.0254
+0.04%
$ 25.41 million $ 1.28 million
Mar 13, 2 AM $ 0.0254
-0.17%
$ 25.4 million $ 1.33 million
Mar 13, 1 AM $ 0.0254
+0.39%
$ 25.45 million $ 1.38 million