Cartesi Historical Data

CTSI Page 18
Download
Date Close Price change Market cap Trading volume
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
Aug 5, 9 AM $0.0215
+0.03%
$20.07 million $544,436
Aug 5, 8 AM $0.0215
-0.28%
$20.06 million $547,221
Aug 5, 7 AM $0.0216
+0.04%
$20.12 million $545,270
Aug 5, 6 AM $0.0216
-0.08%
$20.11 million $540,738
Aug 5, 5 AM $0.0216
+0.75%
$20.13 million $529,375
Aug 5, 4 AM $0.0214
+0.36%
$19.98 million $515,895
Aug 5, 3 AM $0.0214
-0.17%
$19.91 million $509,998
Aug 5, 2 AM $0.0214
-0.29%
$19.94 million $508,015
Aug 5, 1 AM $0.0215
+0.93%
$20 million $511,979
Aug 5, 12 AM $0.0213
-0.22%
$19.81 million $508,430
Aug 4, 11 PM $0.0213
-0.54%
$19.86 million $502,601
Aug 4, 10 PM $0.0214
+0.31%
$19.96 million $502,898
Aug 4, 9 PM $0.0214
-0.07%
$19.9 million $500,368
Aug 4, 8 PM $0.0214
-0.02%
$19.92 million $507,421
Aug 4, 7 PM $0.0214
+0.05%
$19.92 million $509,097
Aug 4, 6 PM $0.0214
+0.07%
$19.91 million $511,597
Aug 4, 5 PM $0.0214
+0.12%
$19.9 million $512,150
Aug 4, 4 PM $0.0213
-0.01%
$19.87 million $515,917
Aug 4, 3 PM $0.0213
+0.38%
$19.87 million $532,113
Aug 4, 2 PM $0.0213
+0.17%
$19.8 million $553,026
Aug 4, 1 PM $0.0212
-0.14%
$19.77 million $585,888
Aug 4, 12 PM $0.0212
+0.23%
$19.79 million $604,157
Aug 4, 11 AM $0.0212
-0.31%
$19.75 million $606,931
Aug 4, 10 AM $0.0213
-0.15%
$19.81 million $612,297
Aug 4, 9 AM $0.0213
+0.06%
$19.84 million $618,724
Aug 4, 8 AM $0.0213
-0.32%
$19.83 million $636,316
Aug 4, 7 AM $0.0213
+0.35%
$19.89 million $645,732
Aug 4, 6 AM $0.0213
-0.38%
$19.82 million $672,352
Aug 4, 5 AM $0.0214
-0.56%
$19.9 million $671,040
Aug 4, 4 AM $0.0215
-0.10%
$20.01 million $674,515
Aug 4, 3 AM $0.0215
-0.01%
$20.03 million $674,503
Aug 4, 2 AM $0.0215
+0.59%
$20.03 million $669,407
Aug 4, 1 AM $0.0214
+0.46%
$19.91 million $667,309
Aug 4, 12 AM $0.0213
-0.20%
$19.82 million $656,118
Aug 3, 11 PM $0.0213
-0.31%
$19.86 million $654,683
Aug 3, 10 PM $0.0214
-0.39%
$19.92 million $654,855
Aug 3, 9 PM $0.0215
+0.46%
$20 million $669,370
Aug 3, 8 PM $0.0214
-0.09%
$19.91 million $665,601
Aug 3, 7 PM $0.0214
-0.12%
$19.93 million $660,761
Aug 3, 6 PM $0.0214
+0.05%
$19.95 million $661,298
Aug 3, 5 PM $0.0214
-0.25%
$19.94 million $682,036
Aug 3, 4 PM $0.0215
-0.45%
$19.99 million $686,670
Aug 3, 3 PM $0.0216
+0.04%
$20.08 million $684,059
Aug 3, 2 PM $0.0215
+0.33%
$20.08 million $666,395
Aug 3, 1 PM $0.0215
+2.07%
$20.01 million $628,701
Aug 3, 12 PM $0.021
+0.24%
$19.6 million $602,919
Aug 3, 11 AM $0.021
-0.10%
$19.56 million $607,436