Cartesi Historical Data

CTSI Page 22
Download
Date Close Price change Market cap Trading volume
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
Feb 28, 8 PM $ 0.025
+1.40%
$ 24.95 million $ 1.3 million
Feb 28, 7 PM $ 0.0246
+1.54%
$ 24.61 million $ 1.23 million
Feb 28, 6 PM $ 0.0242
+2.81%
$ 24.23 million $ 1.12 million
Feb 28, 5 PM $ 0.0236
+0.06%
$ 23.57 million $ 1.11 million
Feb 28, 4 PM $ 0.0236
-0.01%
$ 23.56 million $ 1.09 million
Feb 28, 3 PM $ 0.0236
+0.40%
$ 23.56 million $ 1.16 million
Feb 28, 2 PM $ 0.0235
+0.66%
$ 23.47 million $ 1.27 million
Feb 28, 1 PM $ 0.0233
+0.94%
$ 23.28 million $ 1.2 million
Feb 28, 12 PM $ 0.0231
+0.47%
$ 23.07 million $ 1.19 million
Feb 28, 11 AM $ 0.023
-0.05%
$ 22.96 million $ 1.23 million
Feb 28, 10 AM $ 0.023
+0.38%
$ 22.97 million $ 1.25 million
Feb 28, 9 AM $ 0.0229
-0.77%
$ 22.88 million $ 1.31 million
Feb 28, 8 AM $ 0.0231
-0.94%
$ 23.06 million $ 1.32 million
Feb 28, 7 AM $ 0.0233
+1.33%
$ 23.28 million $ 934,974
Feb 28, 6 AM $ 0.023
-4.42%
$ 22.97 million $ 914,412
Feb 28, 5 AM $ 0.024
-0.65%
$ 24.03 million $ 949,190
Feb 28, 4 AM $ 0.0242
-0.21%
$ 24.19 million $ 1 million
Feb 28, 3 AM $ 0.0242
+0.10%
$ 24.24 million $ 1.02 million
Feb 28, 2 AM $ 0.0242
+0.21%
$ 24.22 million $ 1.53 million
Feb 28, 1 AM $ 0.0242
-0.39%
$ 24.16 million $ 1.53 million
Feb 28, 12 AM $ 0.0243
+0.03%
$ 24.26 million $ 1.51 million
Feb 27, 11 PM $ 0.0242
+0.52%
$ 24.25 million $ 1.55 million
Feb 27, 10 PM $ 0.0241
+0.45%
$ 24.12 million $ 1.72 million
Feb 27, 9 PM $ 0.024
-0.02%
$ 24.02 million $ 1.72 million
Feb 27, 8 PM $ 0.024
-0.26%
$ 24.02 million $ 1.7 million
Feb 27, 7 PM $ 0.0241
-1.14%
$ 24.09 million $ 1.72 million
Feb 27, 6 PM $ 0.0244
-0.02%
$ 24.36 million $ 1.71 million
Feb 27, 5 PM $ 0.0244
+0.00%
$ 24.37 million $ 1.71 million
Feb 27, 4 PM $ 0.0244
+0.35%
$ 24.37 million $ 1.71 million
Feb 27, 3 PM $ 0.0243
-0.55%
$ 24.28 million $ 1.69 million
Feb 27, 2 PM $ 0.0244
-0.94%
$ 24.42 million $ 1.67 million
Feb 27, 1 PM $ 0.0246
-0.31%
$ 24.65 million $ 1.69 million
Feb 27, 12 PM $ 0.0247
-1.28%
$ 24.73 million $ 1.67 million
Feb 27, 11 AM $ 0.025
-0.52%
$ 25.05 million $ 1.63 million
Feb 27, 10 AM $ 0.0252
+0.04%
$ 25.18 million $ 1.62 million
Feb 27, 9 AM $ 0.0252
-0.75%
$ 25.17 million $ 1.38 million
Feb 27, 8 AM $ 0.0254
+0.27%
$ 25.36 million $ 1.36 million
Feb 27, 7 AM $ 0.0253
-0.04%
$ 25.29 million $ 1.32 million
Feb 27, 6 AM $ 0.0253
+0.59%
$ 25.3 million $ 1.26 million
Feb 27, 5 AM $ 0.0252
+1.01%
$ 25.15 million $ 1.18 million
Feb 27, 4 AM $ 0.0249
+0.79%
$ 24.9 million $ 1.14 million
Feb 27, 3 AM $ 0.0247
-0.20%
$ 24.71 million $ 940,202
Feb 27, 2 AM $ 0.0248
+0.59%
$ 24.76 million $ 947,658
Feb 27, 1 AM $ 0.0246
+0.49%
$ 24.61 million $ 909,080
Feb 27, 12 AM $ 0.0245
+0.31%
$ 24.49 million $ 935,532
Feb 26, 11 PM $ 0.0244
-0.44%
$ 24.42 million $ 920,231
Feb 26, 10 PM $ 0.0245
+0.71%
$ 24.52 million $ 774,872
Feb 26, 9 PM $ 0.0243
+0.07%
$ 24.35 million $ 776,815