Cartesi Historical Data

CTSI Page 21
Download
Date Close Price change Market cap Trading volume
Jul 30, 9 AM $0.0215
-0.29%
$19.98 million $1.69 million
Jul 30, 8 AM $0.0215
-0.65%
$20.04 million $1.64 million
Jul 30, 7 AM $0.0217
-3.12%
$20.17 million $1.52 million
Jul 30, 6 AM $0.0224
+3.36%
$20.82 million $1.3 million
Jul 30, 5 AM $0.0216
+0.40%
$20.14 million $689,287
Jul 30, 4 AM $0.0215
+0.60%
$20.06 million $668,972
Jul 30, 3 AM $0.0214
+1.34%
$19.94 million $662,596
Jul 30, 2 AM $0.0211
+0.56%
$19.68 million $633,337
Jul 30, 1 AM $0.021
+1.66%
$19.56 million $629,805
Jul 30, 12 AM $0.0207
-0.47%
$19.25 million $594,750
Jul 29, 11 PM $0.0208
+0.13%
$19.34 million $583,719
Jul 29, 10 PM $0.0207
+0.40%
$19.31 million $575,562
Jul 29, 9 PM $0.0207
+0.84%
$19.23 million $567,272
Jul 29, 8 PM $0.0205
-0.78%
$19.07 million $546,869
Jul 29, 7 PM $0.0207
-2.33%
$19.22 million $528,369
Jul 29, 6 PM $0.0211
+1.28%
$19.68 million $462,232
Jul 29, 5 PM $0.0209
+0.34%
$19.43 million $430,517
Jul 29, 4 PM $0.0208
-0.03%
$19.37 million $430,045
Jul 29, 3 PM $0.0208
-0.07%
$19.37 million $413,571
Jul 29, 2 PM $0.0208
-0.44%
$19.39 million $402,741
Jul 29, 1 PM $0.0209
-0.18%
$19.47 million $390,018
Jul 29, 12 PM $0.021
-0.52%
$19.51 million $376,190
Jul 29, 11 AM $0.0211
+0.06%
$19.61 million $375,798
Jul 29, 10 AM $0.0211
-0.49%
$19.6 million $374,359
Jul 29, 9 AM $0.0212
+0.18%
$19.69 million $370,846
Jul 29, 8 AM $0.0211
-0.41%
$19.66 million $372,796
Jul 29, 7 AM $0.0212
-0.05%
$19.74 million $357,054
Jul 29, 6 AM $0.0212
+0.18%
$19.75 million $355,264
Jul 29, 5 AM $0.0212
+0.47%
$19.71 million $352,491
Jul 29, 4 AM $0.0211
-0.44%
$19.62 million $350,046
Jul 29, 3 AM $0.0212
-1.29%
$19.71 million $321,679
Jul 29, 2 AM $0.0214
-0.20%
$19.97 million $322,343
Jul 29, 1 AM $0.0215
-0.87%
$20.01 million $327,643
Jul 29, 12 AM $0.0217
+0.37%
$20.18 million $335,162
Jul 28, 11 PM $0.0216
+0.34%
$20.11 million $326,835
Jul 28, 10 PM $0.0215
-0.69%
$20.04 million $334,534
Jul 28, 9 PM $0.0217
+0.21%
$20.18 million $354,536
Jul 28, 8 PM $0.0216
-0.23%
$20.14 million $364,508
Jul 28, 7 PM $0.0217
+0.47%
$20.18 million $357,168
Jul 28, 6 PM $0.0216
+0.08%
$20.09 million $366,492
Jul 28, 5 PM $0.0216
-1.24%
$20.07 million $402,205
Jul 28, 4 PM $0.0218
+0.52%
$20.32 million $400,681
Jul 28, 3 PM $0.0217
+1.24%
$20.22 million $417,545
Jul 28, 2 PM $0.0215
+0.65%
$19.97 million $448,585
Jul 28, 1 PM $0.0213
-0.84%
$19.84 million $535,029
Jul 28, 12 PM $0.0215
+0.10%
$20.01 million $544,050
Jul 28, 11 AM $0.0215
-0.11%
$19.99 million $550,127
Jul 28, 10 AM $0.0215
+0.18%
$20.01 million $541,146
Jul 28, 9 AM $0.0215
+0.01%
$19.97 million $555,153
Jul 28, 8 AM $0.0215
+0.24%
$19.97 million $562,978