Cartesi Historical Data

CTSI Page 18
Download
Date Close Price change Market cap Trading volume
Apr 23, 7 AM $ 0.0334
-0.65%
$ 30.41 million $ 6.76 million
Apr 23, 6 AM $ 0.0336
+1.96%
$ 30.61 million $ 6.87 million
Apr 23, 5 AM $ 0.033
-0.23%
$ 30.02 million $ 6.77 million
Apr 23, 4 AM $ 0.033
-4.60%
$ 30.09 million $ 6.62 million
Apr 23, 3 AM $ 0.0346
+1.05%
$ 31.54 million $ 6.08 million
Apr 23, 2 AM $ 0.0343
-0.16%
$ 31.21 million $ 5.03 million
Apr 23, 1 AM $ 0.0343
+2.27%
$ 31.26 million $ 4.92 million
Apr 23, 12 AM $ 0.0336
+0.44%
$ 30.56 million $ 4.61 million
Apr 22, 11 PM $ 0.0334
-0.63%
$ 30.43 million $ 4.63 million
Apr 22, 10 PM $ 0.0336
-0.33%
$ 30.62 million $ 4.75 million
Apr 22, 9 PM $ 0.0337
-0.02%
$ 30.72 million $ 4.75 million
Apr 22, 8 PM $ 0.0337
-0.32%
$ 30.73 million $ 4.61 million
Apr 22, 7 PM $ 0.0338
-0.88%
$ 30.83 million $ 4.77 million
Apr 22, 6 PM $ 0.0341
+0.12%
$ 31.1 million $ 5.11 million
Apr 22, 5 PM $ 0.0341
+1.47%
$ 31.06 million $ 6.66 million
Apr 22, 4 PM $ 0.0336
-0.27%
$ 30.61 million $ 6.66 million
Apr 22, 3 PM $ 0.0337
-0.33%
$ 30.7 million $ 6.71 million
Apr 22, 2 PM $ 0.0338
+0.12%
$ 30.8 million $ 7.87 million
Apr 22, 1 PM $ 0.0338
+0.16%
$ 30.76 million $ 7.87 million
Apr 22, 12 PM $ 0.0337
-1.30%
$ 30.71 million $ 7.69 million
Apr 22, 11 AM $ 0.0342
+0.14%
$ 31.12 million $ 7.71 million
Apr 22, 10 AM $ 0.0341
+0.44%
$ 31.07 million $ 7.47 million
Apr 22, 9 AM $ 0.034
-0.05%
$ 30.94 million $ 7.38 million
Apr 22, 8 AM $ 0.034
+0.35%
$ 30.95 million $ 7.34 million
Apr 22, 7 AM $ 0.0339
+0.05%
$ 30.85 million $ 6.99 million
Apr 22, 6 AM $ 0.0338
+0.01%
$ 30.83 million $ 6.9 million
Apr 22, 5 AM $ 0.0338
+1.20%
$ 30.83 million $ 6.91 million
Apr 22, 4 AM $ 0.0334
-0.51%
$ 30.46 million $ 6.68 million
Apr 22, 3 AM $ 0.0336
-0.38%
$ 30.62 million $ 6.74 million
Apr 22, 2 AM $ 0.0337
-0.21%
$ 30.73 million $ 6.72 million
Apr 22, 1 AM $ 0.0338
+1.09%
$ 30.8 million $ 6.59 million
Apr 22, 12 AM $ 0.0334
-0.72%
$ 30.45 million $ 6.47 million
Apr 21, 11 PM $ 0.0337
+1.38%
$ 30.67 million $ 6.42 million
Apr 21, 10 PM $ 0.0332
+0.41%
$ 30.25 million $ 6.24 million
Apr 21, 9 PM $ 0.0331
+0.21%
$ 30.13 million $ 6.18 million
Apr 21, 8 PM $ 0.033
-0.65%
$ 30.06 million $ 6.14 million
Apr 21, 7 PM $ 0.0332
-2.27%
$ 30.26 million $ 5.84 million
Apr 21, 6 PM $ 0.034
+1.48%
$ 30.96 million $ 5.39 million
Apr 21, 5 PM $ 0.0335
+0.40%
$ 30.51 million $ 3.9 million
Apr 21, 4 PM $ 0.0334
+0.00%
$ 30.39 million $ 3.77 million
Apr 21, 3 PM $ 0.0334
+0.30%
$ 30.39 million $ 3.78 million
Apr 21, 2 PM $ 0.0333
+0.29%
$ 30.3 million $ 3.19 million
Apr 21, 1 PM $ 0.0332
+0.19%
$ 30.21 million $ 3.16 million
Apr 21, 12 PM $ 0.0331
-0.59%
$ 30.15 million $ 3.25 million
Apr 21, 11 AM $ 0.0333
-0.53%
$ 30.33 million $ 3.33 million
Apr 21, 10 AM $ 0.0335
-0.13%
$ 30.49 million $ 3.4 million
Apr 21, 9 AM $ 0.0335
+0.42%
$ 30.53 million $ 3.52 million
Apr 21, 8 AM $ 0.0334
+1.48%
$ 30.4 million $ 3.52 million
Apr 21, 7 AM $ 0.0329
-0.11%
$ 29.96 million $ 3.52 million
Apr 21, 6 AM $ 0.0329
-1.26%
$ 29.99 million $ 3.5 million