Cartesi Historical Data

CTSI Page 26
Download
Date Close Price change Market cap Trading volume
May 31, 11 PM $ 0.0291
-0.14%
$ 26.86 million $ 2.44 million
May 31, 10 PM $ 0.0291
+0.54%
$ 26.89 million $ 2.47 million
May 31, 9 PM $ 0.0289
+0.74%
$ 26.75 million $ 2.45 million
May 31, 8 PM $ 0.0287
+0.68%
$ 26.55 million $ 2.5 million
May 31, 7 PM $ 0.0285
-1.11%
$ 26.37 million $ 2.67 million
May 31, 6 PM $ 0.0289
+1.21%
$ 26.67 million $ 3.33 million
May 31, 5 PM $ 0.0285
+1.15%
$ 26.35 million $ 2.86 million
May 31, 4 PM $ 0.0282
-0.71%
$ 26.05 million $ 2.88 million
May 31, 3 PM $ 0.0284
+0.40%
$ 26.23 million $ 3.19 million
May 31, 2 PM $ 0.0283
-0.81%
$ 26.13 million $ 3.22 million
May 31, 1 PM $ 0.0285
-0.81%
$ 26.34 million $ 3.24 million
May 31, 12 PM $ 0.0287
+0.43%
$ 26.56 million $ 3.2 million
May 31, 11 AM $ 0.0286
-0.19%
$ 26.45 million $ 3.23 million
May 31, 10 AM $ 0.0287
+0.39%
$ 26.5 million $ 3.25 million
May 31, 9 AM $ 0.0286
-0.24%
$ 26.39 million $ 3.31 million
May 31, 8 AM $ 0.0286
+0.07%
$ 26.46 million $ 4.18 million
May 31, 7 AM $ 0.0286
-0.78%
$ 26.44 million $ 4.29 million
May 31, 6 AM $ 0.0288
+0.03%
$ 26.65 million $ 4.11 million
May 31, 5 AM $ 0.0288
-0.84%
$ 26.64 million $ 4.08 million
May 31, 4 AM $ 0.0291
-0.26%
$ 26.87 million $ 4 million
May 31, 3 AM $ 0.0291
-0.21%
$ 26.94 million $ 3.95 million
May 31, 2 AM $ 0.0292
+0.38%
$ 26.99 million $ 3.95 million
May 31, 1 AM $ 0.0291
+0.39%
$ 26.89 million $ 3.92 million
May 31, 12 AM $ 0.029
+0.80%
$ 26.79 million $ 3.89 million
May 30, 11 PM $ 0.0287
-0.08%
$ 26.57 million $ 3.87 million
May 30, 10 PM $ 0.0288
-0.34%
$ 26.6 million $ 3.82 million
May 30, 9 PM $ 0.0289
-0.13%
$ 26.69 million $ 3.79 million
May 30, 8 PM $ 0.0289
-1.08%
$ 26.72 million $ 3.71 million
May 30, 7 PM $ 0.0292
+0.71%
$ 27.01 million $ 3.52 million
May 30, 6 PM $ 0.029
+2.01%
$ 26.82 million $ 2.77 million
May 30, 5 PM $ 0.0284
-0.57%
$ 26.29 million $ 2.61 million
May 30, 4 PM $ 0.0286
+1.56%
$ 26.44 million $ 2.59 million
May 30, 3 PM $ 0.0282
-0.08%
$ 26.04 million $ 2.29 million
May 30, 2 PM $ 0.0282
-0.67%
$ 26.06 million $ 2.35 million
May 30, 1 PM $ 0.0284
+0.44%
$ 26.23 million $ 2.38 million
May 30, 12 PM $ 0.0283
+0.62%
$ 26.12 million $ 2.39 million
May 30, 11 AM $ 0.0281
-0.31%
$ 25.96 million $ 2.34 million
May 30, 10 AM $ 0.0282
-0.85%
$ 26.04 million $ 2.36 million
May 30, 9 AM $ 0.0284
-0.58%
$ 26.26 million $ 2.28 million
May 30, 8 AM $ 0.0286
+1.65%
$ 26.42 million $ 1.41 million
May 30, 7 AM $ 0.0281
+0.33%
$ 25.99 million $ 1.3 million
May 30, 6 AM $ 0.028
-0.06%
$ 25.9 million $ 1.29 million
May 30, 5 AM $ 0.028
+0.28%
$ 25.92 million $ 1.3 million
May 30, 4 AM $ 0.028
-0.14%
$ 25.84 million $ 1.31 million
May 30, 3 AM $ 0.028
-0.68%
$ 25.88 million $ 1.31 million
May 30, 2 AM $ 0.0282
+0.94%
$ 26.06 million $ 1.34 million
May 30, 1 AM $ 0.0279
+0.17%
$ 25.81 million $ 1.34 million
May 30, 12 AM $ 0.0279
+1.63%
$ 25.77 million $ 1.33 million
May 29, 11 PM $ 0.0274
-0.15%
$ 25.36 million $ 1.32 million
May 29, 10 PM $ 0.0275
-0.06%
$ 25.39 million $ 1.32 million