Cartesi Historical Data

CTSI Page 25
Download
Date Close Price change Market cap Trading volume
Jun 3, 12 AM $ 0.0264
+0.83%
$ 24.46 million $ 2.15 million
Jun 2, 11 PM $ 0.0262
+1.16%
$ 24.25 million $ 2.09 million
Jun 2, 10 PM $ 0.0259
-2.55%
$ 23.98 million $ 1.96 million
Jun 2, 9 PM $ 0.0266
-0.03%
$ 24.6 million $ 1.93 million
Jun 2, 8 PM $ 0.0266
+0.66%
$ 24.61 million $ 1.85 million
Jun 2, 7 PM $ 0.0264
-0.11%
$ 24.45 million $ 1.83 million
Jun 2, 6 PM $ 0.0265
-1.23%
$ 24.48 million $ 1.73 million
Jun 2, 5 PM $ 0.0268
+0.39%
$ 24.78 million $ 1.78 million
Jun 2, 4 PM $ 0.0267
+0.28%
$ 24.68 million $ 1.8 million
Jun 2, 3 PM $ 0.0266
-1.63%
$ 24.61 million $ 1.75 million
Jun 2, 2 PM $ 0.027
-2.06%
$ 25.02 million $ 1.64 million
Jun 2, 1 PM $ 0.0276
-0.39%
$ 25.55 million $ 1.63 million
Jun 2, 12 PM $ 0.0277
-0.06%
$ 25.65 million $ 1.73 million
Jun 2, 11 AM $ 0.0277
-0.19%
$ 25.66 million $ 1.76 million
Jun 2, 10 AM $ 0.0278
+0.99%
$ 25.71 million $ 1.77 million
Jun 2, 9 AM $ 0.0275
-1.07%
$ 25.46 million $ 1.8 million
Jun 2, 8 AM $ 0.0278
-0.35%
$ 25.73 million $ 1.78 million
Jun 2, 7 AM $ 0.0279
-0.26%
$ 25.82 million $ 1.8 million
Jun 2, 6 AM $ 0.028
-0.10%
$ 25.89 million $ 1.8 million
Jun 2, 5 AM $ 0.028
-0.54%
$ 25.92 million $ 1.82 million
Jun 2, 4 AM $ 0.0282
-0.45%
$ 26.06 million $ 1.82 million
Jun 2, 3 AM $ 0.0283
+0.34%
$ 26.18 million $ 1.82 million
Jun 2, 2 AM $ 0.0282
+0.33%
$ 26.09 million $ 1.9 million
Jun 2, 1 AM $ 0.0281
-0.82%
$ 26.01 million $ 1.99 million
Jun 2, 12 AM $ 0.0283
-0.30%
$ 26.22 million $ 2.18 million
Jun 1, 11 PM $ 0.0284
+0.02%
$ 26.3 million $ 2.21 million
Jun 1, 10 PM $ 0.0284
+0.40%
$ 26.29 million $ 2.21 million
Jun 1, 9 PM $ 0.0283
-0.73%
$ 26.18 million $ 2.23 million
Jun 1, 8 PM $ 0.0285
-0.27%
$ 26.37 million $ 2.23 million
Jun 1, 7 PM $ 0.0286
+0.25%
$ 26.44 million $ 2.26 million
Jun 1, 6 PM $ 0.0285
-0.36%
$ 26.38 million $ 2.34 million
Jun 1, 5 PM $ 0.0286
+0.73%
$ 26.47 million $ 2.86 million
Jun 1, 4 PM $ 0.0284
+1.15%
$ 26.28 million $ 2.83 million
Jun 1, 3 PM $ 0.0281
+0.18%
$ 25.98 million $ 2.76 million
Jun 1, 2 PM $ 0.028
-0.52%
$ 25.93 million $ 2.75 million
Jun 1, 1 PM $ 0.0282
-0.48%
$ 26.06 million $ 2.69 million
Jun 1, 12 PM $ 0.0283
-0.16%
$ 26.19 million $ 2.64 million
Jun 1, 11 AM $ 0.0284
-0.53%
$ 26.23 million $ 2.6 million
Jun 1, 10 AM $ 0.0285
-0.05%
$ 26.37 million $ 2.59 million
Jun 1, 9 AM $ 0.0285
+0.48%
$ 26.38 million $ 2.58 million
Jun 1, 8 AM $ 0.0284
+0.10%
$ 26.26 million $ 2.59 million
Jun 1, 7 AM $ 0.0284
-0.67%
$ 26.23 million $ 2.53 million
Jun 1, 6 AM $ 0.0285
-0.37%
$ 26.41 million $ 2.68 million
Jun 1, 5 AM $ 0.0287
-1.00%
$ 26.51 million $ 2.68 million
Jun 1, 4 AM $ 0.0289
-0.67%
$ 26.77 million $ 2.77 million
Jun 1, 3 AM $ 0.0291
-1.55%
$ 26.95 million $ 2.83 million
Jun 1, 2 AM $ 0.0296
+1.72%
$ 27.36 million $ 2.73 million
Jun 1, 1 AM $ 0.0291
-1.30%
$ 26.9 million $ 2.62 million
Jun 1, 12 AM $ 0.0295
+1.47%
$ 27.25 million $ 2.47 million
May 31, 11 PM $ 0.0291
-0.14%
$ 26.86 million $ 2.44 million