Cartesi Historical Data

CTSI Page 20
Download
Date Close Price change Market cap Trading volume
Apr 19, 5 AM $ 0.034
-1.77%
$ 30.96 million $ 5.59 million
Apr 19, 4 AM $ 0.0346
+3.12%
$ 31.52 million $ 5.7 million
Apr 19, 3 AM $ 0.0336
+1.54%
$ 30.56 million $ 5.59 million
Apr 19, 2 AM $ 0.0331
-2.37%
$ 30.1 million $ 5.53 million
Apr 19, 1 AM $ 0.0339
-0.92%
$ 30.83 million $ 5.42 million
Apr 19, 12 AM $ 0.0342
-1.81%
$ 31.11 million $ 5.56 million
Apr 18, 11 PM $ 0.0348
-0.37%
$ 31.69 million $ 5.53 million
Apr 18, 10 PM $ 0.035
-0.40%
$ 31.81 million $ 5.46 million
Apr 18, 9 PM $ 0.0351
+0.47%
$ 31.93 million $ 5.51 million
Apr 18, 8 PM $ 0.0349
+0.48%
$ 31.79 million $ 5.56 million
Apr 18, 7 PM $ 0.0348
+0.32%
$ 31.63 million $ 5.44 million
Apr 18, 6 PM $ 0.0347
-2.87%
$ 31.53 million $ 5.39 million
Apr 18, 5 PM $ 0.0357
+1.68%
$ 32.46 million $ 5.38 million
Apr 18, 4 PM $ 0.0351
-1.18%
$ 31.93 million $ 5.51 million
Apr 18, 3 PM $ 0.0355
-2.09%
$ 32.31 million $ 5.75 million
Apr 18, 2 PM $ 0.0363
-0.41%
$ 33 million $ 6.6 million
Apr 18, 1 PM $ 0.0364
+1.00%
$ 33.13 million $ 6.76 million
Apr 18, 12 PM $ 0.036
+0.40%
$ 32.81 million $ 6.78 million
Apr 18, 11 AM $ 0.0359
-0.99%
$ 32.68 million $ 6.73 million
Apr 18, 10 AM $ 0.0363
-1.60%
$ 33 million $ 6.57 million
Apr 18, 9 AM $ 0.0369
+1.02%
$ 33.54 million $ 6.59 million
Apr 18, 8 AM $ 0.0365
+0.11%
$ 33.2 million $ 6.34 million
Apr 18, 7 AM $ 0.0364
-0.44%
$ 33.16 million $ 6.7 million
Apr 18, 6 AM $ 0.0366
-0.57%
$ 33.31 million $ 6.81 million
Apr 18, 5 AM $ 0.0368
-1.36%
$ 33.46 million $ 6.96 million
Apr 18, 4 AM $ 0.0373
-0.37%
$ 33.92 million $ 7.08 million
Apr 18, 3 AM $ 0.0374
+0.68%
$ 34.05 million $ 7.06 million
Apr 18, 2 AM $ 0.0372
+0.57%
$ 33.82 million $ 7.12 million
Apr 18, 1 AM $ 0.037
+0.28%
$ 33.63 million $ 7.37 million
Apr 18, 12 AM $ 0.0368
+0.10%
$ 33.53 million $ 7.25 million
Apr 17, 11 PM $ 0.0368
-0.09%
$ 33.52 million $ 7.32 million
Apr 17, 10 PM $ 0.0369
+0.07%
$ 33.55 million $ 7.35 million
Apr 17, 9 PM $ 0.0368
+2.17%
$ 33.52 million $ 7.36 million
Apr 17, 8 PM $ 0.0361
-0.88%
$ 32.81 million $ 7.27 million
Apr 17, 7 PM $ 0.0364
-1.30%
$ 33.1 million $ 7.41 million
Apr 17, 6 PM $ 0.0369
-0.65%
$ 33.55 million $ 7.71 million
Apr 17, 5 PM $ 0.0371
-0.60%
$ 33.77 million $ 8.03 million
Apr 17, 4 PM $ 0.0373
-0.78%
$ 33.97 million $ 8.13 million
Apr 17, 3 PM $ 0.0376
-1.02%
$ 34.24 million $ 8.38 million
Apr 17, 2 PM $ 0.038
+1.99%
$ 34.59 million $ 10.5 million
Apr 17, 1 PM $ 0.0373
+1.37%
$ 33.91 million $ 11.23 million
Apr 17, 12 PM $ 0.0368
+0.00%
$ 33.45 million $ 12.62 million
Apr 17, 11 AM $ 0.0368
+1.47%
$ 33.45 million $ 13.53 million
Apr 17, 10 AM $ 0.0362
-1.72%
$ 32.97 million $ 13.9 million
Apr 17, 9 AM $ 0.0369
+1.47%
$ 33.54 million $ 14.25 million
Apr 17, 8 AM $ 0.0363
-1.01%
$ 33.06 million $ 14.38 million
Apr 17, 7 AM $ 0.0367
-3.38%
$ 33.39 million $ 15.23 million
Apr 17, 6 AM $ 0.038
-0.20%
$ 34.56 million $ 16.91 million
Apr 17, 5 AM $ 0.0381
-2.40%
$ 34.63 million $ 17.74 million
Apr 17, 4 AM $ 0.039
+0.63%
$ 35.48 million $ 18.75 million