Cartesi Historical Data

CTSI Page 17
Download
Date Close Price change Market cap Trading volume
Aug 7, 11 AM $0.028
+0.60%
$26.12 million $37.95 million
Aug 7, 10 AM $0.0279
+0.18%
$25.97 million $39.8 million
Aug 7, 9 AM $0.0278
-1.78%
$25.92 million $42.17 million
Aug 7, 8 AM $0.0283
-0.75%
$26.39 million $47.25 million
Aug 7, 7 AM $0.0285
-0.86%
$26.59 million $53.27 million
Aug 7, 6 AM $0.0288
-1.54%
$26.82 million $55.32 million
Aug 7, 5 AM $0.0292
-3.99%
$27.24 million $56.24 million
Aug 7, 4 AM $0.0305
+3.31%
$28.37 million $56.5 million
Aug 7, 3 AM $0.0295
+0.40%
$27.46 million $55.02 million
Aug 7, 2 AM $0.0294
-3.06%
$27.35 million $53.97 million
Aug 7, 1 AM $0.0303
+1.96%
$28.22 million $53.34 million
Aug 7, 12 AM $0.0297
-2.77%
$27.68 million $52.18 million
Aug 6, 11 PM $0.0306
-2.78%
$28.46 million $51.75 million
Aug 6, 10 PM $0.0314
-0.14%
$29.28 million $51.78 million
Aug 6, 9 PM $0.0315
+0.50%
$29.32 million $51.19 million
Aug 6, 8 PM $0.0313
-1.65%
$29.17 million $49.72 million
Aug 6, 7 PM $0.0318
-3.55%
$29.66 million $49.41 million
Aug 6, 6 PM $0.033
-0.40%
$30.75 million $48.43 million
Aug 6, 5 PM $0.0331
-1.29%
$30.87 million $47.1 million
Aug 6, 4 PM $0.0336
+3.08%
$31.28 million $44.9 million
Aug 6, 3 PM $0.0326
-4.40%
$30.34 million $41.61 million
Aug 6, 2 PM $0.0341
-5.04%
$31.74 million $48.65 million
Aug 6, 1 PM $0.0359
-2.20%
$33.42 million $44.85 million
Aug 6, 12 PM $0.0367
+8.49%
$34.18 million $41.41 million
Aug 6, 11 AM $0.0338
+6.17%
$31.5 million $31.08 million
Aug 6, 10 AM $0.0318
-2.94%
$29.67 million $26.12 million
Aug 6, 9 AM $0.0328
-4.70%
$30.57 million $23.05 million
Aug 6, 8 AM $0.0344
+18.54%
$32.08 million $16.59 million
Aug 6, 7 AM $0.029
+17.77%
$27.06 million $6.75 million
Aug 6, 6 AM $0.0247
+4.01%
$22.98 million $3.01 million
Aug 6, 5 AM $0.0237
+7.36%
$22.09 million $1.49 million
Aug 6, 4 AM $0.0221
+2.21%
$20.58 million $619,700
Aug 6, 3 AM $0.0216
+0.65%
$20.14 million $574,370
Aug 6, 2 AM $0.0215
-0.26%
$20.01 million $577,022
Aug 6, 1 AM $0.0215
-0.04%
$20.06 million $583,337
Aug 6, 12 AM $0.0215
+0.21%
$20.07 million $587,893
Aug 5, 11 PM $0.0215
-0.45%
$20.03 million $586,233
Aug 5, 10 PM $0.0216
+0.17%
$20.12 million $587,228
Aug 5, 9 PM $0.0216
-0.15%
$20.08 million $594,567
Aug 5, 8 PM $0.0216
-0.16%
$20.11 million $592,881
Aug 5, 7 PM $0.0216
-0.12%
$20.14 million $585,249
Aug 5, 6 PM $0.0216
-0.06%
$20.17 million $574,097
Aug 5, 5 PM $0.0217
+0.59%
$20.18 million $578,449
Aug 5, 4 PM $0.0215
+0.07%
$20.06 million $579,187
Aug 5, 3 PM $0.0215
-0.09%
$20.05 million $580,502
Aug 5, 2 PM $0.0215
+0.24%
$20.06 million $576,356
Aug 5, 1 PM $0.0215
-0.30%
$20.02 million $573,437
Aug 5, 12 PM $0.0215
+0.20%
$20.08 million $558,664
Aug 5, 11 AM $0.0215
+0.05%
$20.04 million $554,370
Aug 5, 10 AM $0.0215
-0.22%
$20.03 million $547,399