Cartesi Historical Data

CTSI Page 15
Download
Date Close Price change Market cap Trading volume
Jun 23, 8 AM $ 0.0224
-1.51%
$ 20.77 million $ 825,393
Jun 23, 7 AM $ 0.0227
+0.14%
$ 21.09 million $ 806,723
Jun 23, 6 AM $ 0.0227
-1.95%
$ 21.06 million $ 808,034
Jun 23, 5 AM $ 0.0232
-0.55%
$ 21.48 million $ 768,396
Jun 23, 4 AM $ 0.0233
-0.25%
$ 21.6 million $ 746,767
Jun 23, 3 AM $ 0.0233
+0.14%
$ 21.65 million $ 750,605
Jun 23, 2 AM $ 0.0233
+0.24%
$ 21.62 million $ 753,071
Jun 23, 1 AM $ 0.0233
-0.44%
$ 21.57 million $ 754,026
Jun 23, 12 AM $ 0.0234
+0.14%
$ 21.66 million $ 769,738
Jun 22, 11 PM $ 0.0233
+0.16%
$ 21.63 million $ 775,375
Jun 22, 10 PM $ 0.0233
-0.57%
$ 21.6 million $ 794,283
Jun 22, 9 PM $ 0.0234
-0.47%
$ 21.72 million $ 810,610
Jun 22, 8 PM $ 0.0235
-0.20%
$ 21.82 million $ 879,590
Jun 22, 7 PM $ 0.0236
-0.11%
$ 21.87 million $ 963,469
Jun 22, 6 PM $ 0.0236
-0.46%
$ 21.89 million $ 1.06 million
Jun 22, 5 PM $ 0.0237
-0.59%
$ 21.99 million $ 1.04 million
Jun 22, 4 PM $ 0.0239
-0.29%
$ 22.12 million $ 1.05 million
Jun 22, 3 PM $ 0.0239
-0.16%
$ 22.19 million $ 1.05 million
Jun 22, 2 PM $ 0.024
-1.03%
$ 22.22 million $ 1.05 million
Jun 22, 1 PM $ 0.0242
+0.55%
$ 22.46 million $ 1.04 million
Jun 22, 12 PM $ 0.0241
+0.75%
$ 22.33 million $ 1.04 million
Jun 22, 11 AM $ 0.0239
+1.12%
$ 22.17 million $ 1.05 million
Jun 22, 10 AM $ 0.0236
-0.38%
$ 21.92 million $ 1 million
Jun 22, 9 AM $ 0.0237
-0.41%
$ 22.01 million $ 989,410
Jun 22, 8 AM $ 0.0238
-0.32%
$ 22.1 million $ 957,185
Jun 22, 7 AM $ 0.0239
+0.79%
$ 22.17 million $ 956,595
Jun 22, 6 AM $ 0.0237
-0.40%
$ 22 million $ 949,806
Jun 22, 5 AM $ 0.0238
+0.03%
$ 22.09 million $ 954,318
Jun 22, 4 AM $ 0.0238
+0.12%
$ 22.09 million $ 949,585
Jun 22, 3 AM $ 0.0238
-0.40%
$ 22.06 million $ 943,638
Jun 22, 2 AM $ 0.0239
-0.51%
$ 22.13 million $ 941,828
Jun 22, 1 AM $ 0.024
+1.07%
$ 22.24 million $ 961,160
Jun 22, 12 AM $ 0.0238
+1.11%
$ 22.01 million $ 969,661
Jun 21, 11 PM $ 0.0235
-0.41%
$ 21.77 million $ 953,699
Jun 21, 10 PM $ 0.0236
-0.74%
$ 21.86 million $ 931,426
Jun 21, 9 PM $ 0.0238
-0.72%
$ 22.02 million $ 920,292
Jun 21, 8 PM $ 0.0239
-1.11%
$ 22.18 million $ 850,161
Jun 21, 7 PM $ 0.0242
+1.37%
$ 22.43 million $ 763,009
Jun 21, 6 PM $ 0.0239
+0.78%
$ 22.12 million $ 682,121
Jun 21, 5 PM $ 0.0237
-0.03%
$ 21.95 million $ 666,451
Jun 21, 4 PM $ 0.0237
-0.09%
$ 21.96 million $ 652,585
Jun 21, 3 PM $ 0.0237
+0.20%
$ 21.98 million $ 660,971
Jun 21, 2 PM $ 0.0237
-0.22%
$ 21.93 million $ 704,188
Jun 21, 1 PM $ 0.0237
+0.06%
$ 21.98 million $ 737,717
Jun 21, 12 PM $ 0.0237
+0.32%
$ 21.97 million $ 724,037
Jun 21, 11 AM $ 0.0236
-0.50%
$ 21.9 million $ 722,782
Jun 21, 10 AM $ 0.0238
-0.15%
$ 22.01 million $ 740,307
Jun 21, 9 AM $ 0.0238
+0.35%
$ 22.04 million $ 756,748
Jun 21, 8 AM $ 0.0237
-0.27%
$ 21.96 million $ 767,433
Jun 21, 7 AM $ 0.0238
-0.08%
$ 22.02 million $ 791,888