Cartesi Historical Data

CTSI Page 21
Download
Date Close Price change Market cap Trading volume
Mar 2, 10 PM $ 0.024
+0.40%
$ 24 million $ 1.29 million
Mar 2, 9 PM $ 0.0239
-0.48%
$ 23.9 million $ 1.28 million
Mar 2, 8 PM $ 0.024
-1.17%
$ 24.02 million $ 1.29 million
Mar 2, 7 PM $ 0.0243
-0.21%
$ 24.3 million $ 1.24 million
Mar 2, 6 PM $ 0.0244
-0.10%
$ 24.35 million $ 1.26 million
Mar 2, 5 PM $ 0.0244
-0.81%
$ 24.38 million $ 1.21 million
Mar 2, 4 PM $ 0.0246
+0.67%
$ 24.58 million $ 1.32 million
Mar 2, 3 PM $ 0.0244
+1.81%
$ 24.41 million $ 1.29 million
Mar 2, 2 PM $ 0.024
+2.22%
$ 23.98 million $ 1.19 million
Mar 2, 1 PM $ 0.0235
-1.17%
$ 23.46 million $ 1.11 million
Mar 2, 12 PM $ 0.0237
-0.46%
$ 23.74 million $ 1.12 million
Mar 2, 11 AM $ 0.0238
+0.65%
$ 23.85 million $ 1.13 million
Mar 2, 10 AM $ 0.0237
-0.47%
$ 23.69 million $ 1.13 million
Mar 2, 9 AM $ 0.0238
-0.16%
$ 23.8 million $ 1.15 million
Mar 2, 8 AM $ 0.0238
+0.17%
$ 23.84 million $ 1.14 million
Mar 2, 7 AM $ 0.0238
-0.30%
$ 23.8 million $ 1.08 million
Mar 2, 6 AM $ 0.0239
-1.78%
$ 23.87 million $ 1.06 million
Mar 2, 5 AM $ 0.0243
+0.77%
$ 24.31 million $ 1.08 million
Mar 2, 4 AM $ 0.0241
-0.34%
$ 24.12 million $ 951,516
Mar 2, 3 AM $ 0.0242
+0.68%
$ 24.2 million $ 1.03 million
Mar 2, 2 AM $ 0.024
-0.40%
$ 24.04 million $ 1.55 million
Mar 2, 1 AM $ 0.0241
+0.59%
$ 24.13 million $ 1.62 million
Mar 2, 12 AM $ 0.024
+1.73%
$ 23.99 million $ 1.7 million
Mar 1, 11 PM $ 0.0236
+0.64%
$ 23.58 million $ 1.9 million
Mar 1, 10 PM $ 0.0234
+0.12%
$ 23.43 million $ 2.54 million
Mar 1, 9 PM $ 0.0234
+0.68%
$ 23.4 million $ 2.55 million
Mar 1, 8 PM $ 0.0232
-1.13%
$ 23.25 million $ 2.54 million
Mar 1, 7 PM $ 0.0235
-1.22%
$ 23.51 million $ 2.6 million
Mar 1, 6 PM $ 0.0238
+0.16%
$ 23.8 million $ 2.72 million
Mar 1, 5 PM $ 0.0238
-0.16%
$ 23.76 million $ 2.74 million
Mar 1, 4 PM $ 0.0238
-1.51%
$ 23.8 million $ 2.62 million
Mar 1, 3 PM $ 0.0242
-0.52%
$ 24.17 million $ 2.54 million
Mar 1, 2 PM $ 0.0243
-0.29%
$ 24.29 million $ 2.74 million
Mar 1, 1 PM $ 0.0244
+0.55%
$ 24.36 million $ 2.82 million
Mar 1, 12 PM $ 0.0242
-0.14%
$ 24.23 million $ 2.81 million
Mar 1, 11 AM $ 0.0243
+0.09%
$ 24.26 million $ 2.81 million
Mar 1, 10 AM $ 0.0242
-0.23%
$ 24.24 million $ 2.81 million
Mar 1, 9 AM $ 0.0243
-0.42%
$ 24.3 million $ 2.81 million
Mar 1, 8 AM $ 0.0244
-0.71%
$ 24.4 million $ 2.86 million
Mar 1, 7 AM $ 0.0246
+0.39%
$ 24.57 million $ 2.92 million
Mar 1, 6 AM $ 0.0245
-1.10%
$ 24.48 million $ 3.01 million
Mar 1, 5 AM $ 0.0247
+0.04%
$ 24.75 million $ 3.11 million
Mar 1, 4 AM $ 0.0247
-0.88%
$ 24.74 million $ 3.08 million
Mar 1, 3 AM $ 0.025
-0.83%
$ 24.96 million $ 2.98 million
Mar 1, 2 AM $ 0.0252
-0.38%
$ 25.17 million $ 2.94 million
Mar 1, 1 AM $ 0.0253
+0.57%
$ 25.26 million $ 2.87 million
Mar 1, 12 AM $ 0.0251
-2.64%
$ 25.12 million $ 2.78 million
Feb 28, 11 PM $ 0.0258
+2.46%
$ 25.8 million $ 2.4 million
Feb 28, 10 PM $ 0.0252
+1.37%
$ 25.18 million $ 1.34 million
Feb 28, 9 PM $ 0.0248
-0.44%
$ 24.84 million $ 1.31 million