Cartesi Historical Data

CTSI Page 22
Download
Date Close Price change Market cap Trading volume
Apr 15, 2 AM $ 0.0326
+1.42%
$ 29.65 million $ 9.56 million
Apr 15, 1 AM $ 0.0321
+1.48%
$ 29.23 million $ 9.29 million
Apr 15, 12 AM $ 0.0317
+0.18%
$ 28.81 million $ 9.14 million
Apr 14, 11 PM $ 0.0316
-0.69%
$ 28.77 million $ 9.2 million
Apr 14, 10 PM $ 0.0318
+3.14%
$ 28.97 million $ 9.2 million
Apr 14, 9 PM $ 0.0309
+0.98%
$ 28.09 million $ 8.47 million
Apr 14, 8 PM $ 0.0306
+0.22%
$ 27.82 million $ 8.52 million
Apr 14, 7 PM $ 0.0305
+0.66%
$ 27.75 million $ 8.78 million
Apr 14, 6 PM $ 0.0303
-1.28%
$ 27.57 million $ 8.7 million
Apr 14, 5 PM $ 0.0307
-0.07%
$ 27.93 million $ 8.69 million
Apr 14, 4 PM $ 0.0307
-2.38%
$ 27.95 million $ 8.74 million
Apr 14, 3 PM $ 0.0315
+2.27%
$ 28.63 million $ 8.6 million
Apr 14, 2 PM $ 0.0308
-0.86%
$ 28 million $ 8.18 million
Apr 14, 1 PM $ 0.031
-0.35%
$ 28.24 million $ 8.69 million
Apr 14, 12 PM $ 0.0311
-0.70%
$ 28.34 million $ 9.54 million
Apr 14, 11 AM $ 0.0314
+0.24%
$ 28.54 million $ 10.23 million
Apr 14, 10 AM $ 0.0313
+0.48%
$ 28.48 million $ 10.68 million
Apr 14, 9 AM $ 0.0312
+0.26%
$ 28.35 million $ 11.54 million
Apr 14, 8 AM $ 0.0311
+0.13%
$ 28.27 million $ 11.62 million
Apr 14, 7 AM $ 0.031
+0.53%
$ 28.24 million $ 11.71 million
Apr 14, 6 AM $ 0.0309
+0.10%
$ 28.09 million $ 11.61 million
Apr 14, 5 AM $ 0.0308
-0.17%
$ 28.06 million $ 11.86 million
Apr 14, 4 AM $ 0.0309
+1.01%
$ 28.11 million $ 12.32 million
Apr 14, 3 AM $ 0.0306
-0.05%
$ 27.83 million $ 13.26 million
Apr 14, 2 AM $ 0.0306
+0.10%
$ 27.84 million $ 13.2 million
Apr 14, 1 AM $ 0.0306
+0.01%
$ 27.81 million $ 13.27 million
Apr 14, 12 AM $ 0.0306
-2.42%
$ 27.81 million $ 13.26 million
Apr 13, 11 PM $ 0.0313
+0.05%
$ 28.5 million $ 13.38 million
Apr 13, 10 PM $ 0.0313
+0.60%
$ 28.48 million $ 13.18 million
Apr 13, 9 PM $ 0.0311
+0.29%
$ 28.31 million $ 13.3 million
Apr 13, 8 PM $ 0.031
-1.50%
$ 28.23 million $ 13.37 million
Apr 13, 7 PM $ 0.0315
+0.66%
$ 28.66 million $ 13.86 million
Apr 13, 6 PM $ 0.0313
-0.06%
$ 28.47 million $ 14.44 million
Apr 13, 5 PM $ 0.0313
-1.43%
$ 28.49 million $ 14.71 million
Apr 13, 4 PM $ 0.0318
-2.32%
$ 28.9 million $ 15.27 million
Apr 13, 3 PM $ 0.0325
+0.97%
$ 29.59 million $ 16.7 million
Apr 13, 2 PM $ 0.0322
+1.42%
$ 29.31 million $ 18.87 million
Apr 13, 1 PM $ 0.0318
+0.41%
$ 28.9 million $ 19.5 million
Apr 13, 12 PM $ 0.0316
+0.08%
$ 28.78 million $ 21 million
Apr 13, 11 AM $ 0.0316
-3.08%
$ 28.76 million $ 24.71 million
Apr 13, 10 AM $ 0.0326
+2.72%
$ 29.66 million $ 25.59 million
Apr 13, 9 AM $ 0.0317
+1.60%
$ 28.86 million $ 25.29 million
Apr 13, 8 AM $ 0.0312
-0.24%
$ 28.41 million $ 27.25 million
Apr 13, 7 AM $ 0.0313
-0.78%
$ 28.48 million $ 30.23 million
Apr 13, 6 AM $ 0.0315
-1.21%
$ 28.7 million $ 38.03 million
Apr 13, 5 AM $ 0.0319
-2.90%
$ 29.06 million $ 38.56 million
Apr 13, 4 AM $ 0.0329
+4.56%
$ 29.9 million $ 38.63 million
Apr 13, 3 AM $ 0.0314
+1.20%
$ 28.59 million $ 36.5 million
Apr 13, 2 AM $ 0.0311
-1.84%
$ 28.25 million $ 36.4 million
Apr 13, 1 AM $ 0.0317
+0.27%
$ 28.78 million $ 36.57 million