Cartesi Historical Data

CTSI Page 21
Download
Date Close Price change Market cap Trading volume
Apr 17, 3 AM $ 0.0387
+0.04%
$ 35.26 million $ 20.96 million
Apr 17, 2 AM $ 0.0387
+1.39%
$ 35.24 million $ 21.54 million
Apr 17, 1 AM $ 0.0382
+1.37%
$ 34.76 million $ 21.88 million
Apr 17, 12 AM $ 0.0377
+0.11%
$ 34.29 million $ 22.58 million
Apr 16, 11 PM $ 0.0376
+0.52%
$ 34.25 million $ 23.78 million
Apr 16, 10 PM $ 0.0374
-0.29%
$ 34.08 million $ 25.17 million
Apr 16, 9 PM $ 0.0376
-0.48%
$ 34.17 million $ 27.35 million
Apr 16, 8 PM $ 0.0377
+0.33%
$ 34.34 million $ 32.15 million
Apr 16, 7 PM $ 0.0376
-0.86%
$ 34.22 million $ 33.66 million
Apr 16, 6 PM $ 0.0379
+1.90%
$ 34.51 million $ 36.74 million
Apr 16, 5 PM $ 0.0372
+0.50%
$ 33.87 million $ 38.53 million
Apr 16, 4 PM $ 0.037
-3.09%
$ 33.7 million $ 47.51 million
Apr 16, 3 PM $ 0.0382
-1.85%
$ 34.77 million $ 56.18 million
Apr 16, 2 PM $ 0.0389
-3.66%
$ 35.43 million $ 81.38 million
Apr 16, 1 PM $ 0.0404
+2.50%
$ 36.77 million $ 81.77 million
Apr 16, 12 PM $ 0.0394
-0.35%
$ 35.86 million $ 77.73 million
Apr 16, 11 AM $ 0.0395
+2.63%
$ 35.99 million $ 76.89 million
Apr 16, 10 AM $ 0.0385
-0.73%
$ 35.07 million $ 74.98 million
Apr 16, 9 AM $ 0.0388
-0.77%
$ 35.33 million $ 75.12 million
Apr 16, 8 AM $ 0.0391
-3.28%
$ 35.6 million $ 75.21 million
Apr 16, 7 AM $ 0.0405
-4.00%
$ 36.81 million $ 75.06 million
Apr 16, 6 AM $ 0.0421
-4.36%
$ 38.35 million $ 75.03 million
Apr 16, 5 AM $ 0.0441
+3.39%
$ 40.1 million $ 75.8 million
Apr 16, 4 AM $ 0.0426
-0.41%
$ 38.78 million $ 72.92 million
Apr 16, 3 AM $ 0.0428
+2.26%
$ 38.94 million $ 69.38 million
Apr 16, 2 AM $ 0.0418
-0.19%
$ 38.08 million $ 67.83 million
Apr 16, 1 AM $ 0.0419
-3.71%
$ 38.16 million $ 67.06 million
Apr 16, 12 AM $ 0.0435
+3.37%
$ 39.62 million $ 67.31 million
Apr 15, 11 PM $ 0.0421
-3.88%
$ 38.33 million $ 63.88 million
Apr 15, 10 PM $ 0.0438
+5.27%
$ 39.88 million $ 63.58 million
Apr 15, 9 PM $ 0.0416
-4.90%
$ 37.88 million $ 58.94 million
Apr 15, 8 PM $ 0.0438
+0.55%
$ 39.84 million $ 57.38 million
Apr 15, 7 PM $ 0.0435
+2.14%
$ 39.61 million $ 53.92 million
Apr 15, 6 PM $ 0.0426
-1.18%
$ 38.77 million $ 47.07 million
Apr 15, 5 PM $ 0.0431
+4.95%
$ 39.19 million $ 43.96 million
Apr 15, 4 PM $ 0.0411
+13.58%
$ 37.42 million $ 30.79 million
Apr 15, 3 PM $ 0.0362
+14.91%
$ 32.98 million $ 18.69 million
Apr 15, 2 PM $ 0.0315
+0.64%
$ 28.7 million $ 9.94 million
Apr 15, 1 PM $ 0.0313
-0.35%
$ 28.51 million $ 9.82 million
Apr 15, 12 PM $ 0.0314
+1.35%
$ 28.61 million $ 9.86 million
Apr 15, 11 AM $ 0.031
-0.16%
$ 28.23 million $ 9.81 million
Apr 15, 10 AM $ 0.0311
+0.91%
$ 28.28 million $ 9.91 million
Apr 15, 9 AM $ 0.0308
-0.72%
$ 28.02 million $ 9.67 million
Apr 15, 8 AM $ 0.031
-0.88%
$ 28.23 million $ 9.61 million
Apr 15, 7 AM $ 0.0313
-0.38%
$ 28.48 million $ 9.77 million
Apr 15, 6 AM $ 0.0314
-1.62%
$ 28.59 million $ 10.11 million
Apr 15, 5 AM $ 0.0319
-2.38%
$ 29.06 million $ 9.99 million
Apr 15, 4 AM $ 0.0327
+0.01%
$ 29.76 million $ 9.97 million
Apr 15, 3 AM $ 0.0327
+0.38%
$ 29.76 million $ 9.79 million
Apr 15, 2 AM $ 0.0326
+1.42%
$ 29.65 million $ 9.56 million