Cartesi Historical Data

CTSI Page 17
Download
Date Close Price change Market cap Trading volume
Jun 19, 7 AM $ 0.0231
-0.34%
$ 21.36 million $ 802,998
Jun 19, 6 AM $ 0.0231
+0.20%
$ 21.43 million $ 843,506
Jun 19, 5 AM $ 0.0231
+0.63%
$ 21.39 million $ 838,426
Jun 19, 4 AM $ 0.0229
-0.77%
$ 21.25 million $ 844,718
Jun 19, 3 AM $ 0.0231
-1.18%
$ 21.42 million $ 849,185
Jun 19, 2 AM $ 0.0234
+0.05%
$ 21.67 million $ 827,844
Jun 19, 1 AM $ 0.0234
+0.12%
$ 21.66 million $ 838,895
Jun 19, 12 AM $ 0.0234
+0.25%
$ 21.64 million $ 837,979
Jun 18, 11 PM $ 0.0233
+0.03%
$ 21.58 million $ 841,976
Jun 18, 10 PM $ 0.0233
+0.16%
$ 21.58 million $ 848,842
Jun 18, 9 PM $ 0.0233
-0.58%
$ 21.54 million $ 863,027
Jun 18, 8 PM $ 0.0234
+0.49%
$ 21.67 million $ 879,981
Jun 18, 7 PM $ 0.0233
+0.53%
$ 21.56 million $ 885,340
Jun 18, 6 PM $ 0.0232
+0.20%
$ 21.45 million $ 913,655
Jun 18, 5 PM $ 0.0231
-0.36%
$ 21.41 million $ 982,941
Jun 18, 4 PM $ 0.0232
+0.59%
$ 21.49 million $ 975,198
Jun 18, 3 PM $ 0.0231
-3.41%
$ 21.36 million $ 965,687
Jun 18, 2 PM $ 0.0239
+0.11%
$ 22.11 million $ 1.01 million
Jun 18, 1 PM $ 0.0238
-0.47%
$ 22.09 million $ 1.01 million
Jun 18, 12 PM $ 0.024
+0.63%
$ 22.19 million $ 1.02 million
Jun 18, 11 AM $ 0.0238
-0.78%
$ 22.05 million $ 1.03 million
Jun 18, 10 AM $ 0.024
-0.34%
$ 22.23 million $ 1.03 million
Jun 18, 9 AM $ 0.0241
-0.51%
$ 22.3 million $ 1.02 million
Jun 18, 8 AM $ 0.0242
+0.37%
$ 22.42 million $ 1.01 million
Jun 18, 7 AM $ 0.0241
-0.06%
$ 22.33 million $ 985,634
Jun 18, 6 AM $ 0.0241
+0.41%
$ 22.34 million $ 964,298
Jun 18, 5 AM $ 0.024
+0.55%
$ 22.25 million $ 965,949
Jun 18, 4 AM $ 0.0239
-1.50%
$ 22.13 million $ 961,651
Jun 18, 3 AM $ 0.0242
-0.77%
$ 22.46 million $ 947,820
Jun 18, 2 AM $ 0.0244
+0.14%
$ 22.64 million $ 951,116
Jun 18, 1 AM $ 0.0244
-0.16%
$ 22.61 million $ 954,396
Jun 18, 12 AM $ 0.0244
-0.10%
$ 22.64 million $ 958,971
Jun 17, 11 PM $ 0.0245
+0.47%
$ 22.66 million $ 962,716
Jun 17, 10 PM $ 0.0243
+0.40%
$ 22.56 million $ 965,466
Jun 17, 9 PM $ 0.0243
-0.88%
$ 22.47 million $ 947,888
Jun 17, 8 PM $ 0.0245
+0.44%
$ 22.67 million $ 946,439
Jun 17, 7 PM $ 0.0244
-1.81%
$ 22.57 million $ 968,307
Jun 17, 6 PM $ 0.0248
-0.29%
$ 22.98 million $ 942,516
Jun 17, 5 PM $ 0.0249
-0.01%
$ 23.05 million $ 888,675
Jun 17, 4 PM $ 0.0249
+0.09%
$ 23.05 million $ 889,484
Jun 17, 3 PM $ 0.0249
+1.28%
$ 23.03 million $ 886,585
Jun 17, 2 PM $ 0.0245
-0.11%
$ 22.74 million $ 875,409
Jun 17, 1 PM $ 0.0246
+0.09%
$ 22.77 million $ 910,290
Jun 17, 12 PM $ 0.0245
+0.51%
$ 22.74 million $ 946,187
Jun 17, 11 AM $ 0.0244
-0.31%
$ 22.63 million $ 976,392
Jun 17, 10 AM $ 0.0245
+0.11%
$ 22.7 million $ 1.01 million
Jun 17, 9 AM $ 0.0245
+0.03%
$ 22.67 million $ 1.02 million
Jun 17, 8 AM $ 0.0245
-0.75%
$ 22.67 million $ 1.03 million
Jun 17, 7 AM $ 0.0246
-0.09%
$ 22.84 million $ 1.02 million
Jun 17, 6 AM $ 0.0247
+0.08%
$ 22.86 million $ 1 million