Cartesi Historical Data

CTSI Page 27
Download
Date Close Price change Market cap Trading volume
Feb 22, 1 PM $ 0.0251
+0.33%
$ 25.08 million $ 4.1 million
Feb 22, 12 PM $ 0.025
-1.18%
$ 25 million $ 4.28 million
Feb 22, 11 AM $ 0.0253
-1.50%
$ 25.3 million $ 4.45 million
Feb 22, 10 AM $ 0.0257
-0.07%
$ 25.68 million $ 4.63 million
Feb 22, 9 AM $ 0.0257
+0.70%
$ 25.7 million $ 4.9 million
Feb 22, 8 AM $ 0.0255
+0.26%
$ 25.52 million $ 5.38 million
Feb 22, 7 AM $ 0.0254
+1.41%
$ 25.45 million $ 6.28 million
Feb 22, 6 AM $ 0.0251
+0.51%
$ 25.1 million $ 8.43 million
Feb 22, 5 AM $ 0.025
-0.04%
$ 24.97 million $ 11.15 million
Feb 22, 4 AM $ 0.025
-0.42%
$ 24.98 million $ 11.23 million
Feb 22, 3 AM $ 0.0251
-0.81%
$ 25.09 million $ 11.21 million
Feb 22, 2 AM $ 0.0253
-1.30%
$ 25.29 million $ 11.19 million
Feb 22, 1 AM $ 0.0256
+0.26%
$ 25.62 million $ 11.15 million
Feb 22, 12 AM $ 0.0256
-1.83%
$ 25.56 million $ 11.12 million
Feb 21, 11 PM $ 0.026
-0.01%
$ 26.03 million $ 11.11 million
Feb 21, 10 PM $ 0.026
-0.83%
$ 26.04 million $ 11.07 million
Feb 21, 9 PM $ 0.0263
-0.01%
$ 26.25 million $ 11.07 million
Feb 21, 8 PM $ 0.0263
+1.17%
$ 26.26 million $ 11.02 million
Feb 21, 7 PM $ 0.026
-1.67%
$ 25.95 million $ 10.88 million
Feb 21, 6 PM $ 0.0264
-2.42%
$ 26.4 million $ 10.72 million
Feb 21, 5 PM $ 0.027
-1.51%
$ 27.05 million $ 10.54 million
Feb 21, 4 PM $ 0.0275
+2.55%
$ 27.46 million $ 9.72 million
Feb 21, 3 PM $ 0.0268
-2.24%
$ 26.81 million $ 9.32 million
Feb 21, 2 PM $ 0.0274
-0.93%
$ 27.4 million $ 11.83 million
Feb 21, 1 PM $ 0.0277
-1.94%
$ 27.64 million $ 11.61 million
Feb 21, 12 PM $ 0.0282
-1.57%
$ 28.2 million $ 11.47 million
Feb 21, 11 AM $ 0.0286
+1.19%
$ 28.65 million $ 11.32 million
Feb 21, 10 AM $ 0.0283
-2.78%
$ 28.34 million $ 10.98 million
Feb 21, 9 AM $ 0.0291
-0.27%
$ 29.15 million $ 10.71 million
Feb 21, 8 AM $ 0.0292
-3.77%
$ 29.23 million $ 9.89 million
Feb 21, 7 AM $ 0.0304
-0.70%
$ 30.37 million $ 8.73 million
Feb 21, 6 AM $ 0.0306
+17.31%
$ 30.59 million $ 5.93 million
Feb 21, 5 AM $ 0.0261
+0.76%
$ 26.08 million $ 1.28 million
Feb 21, 4 AM $ 0.0259
-0.23%
$ 25.88 million $ 1 million
Feb 21, 3 AM $ 0.0259
-0.05%
$ 25.94 million $ 1 million
Feb 21, 2 AM $ 0.0259
+0.39%
$ 25.95 million $ 989,853
Feb 21, 1 AM $ 0.0258
+0.35%
$ 25.85 million $ 997,360
Feb 21, 12 AM $ 0.0258
-0.20%
$ 25.76 million $ 992,570
Feb 20, 11 PM $ 0.0258
-0.16%
$ 25.81 million $ 986,357
Feb 20, 10 PM $ 0.0259
+0.15%
$ 25.85 million $ 976,066
Feb 20, 9 PM $ 0.0258
+0.33%
$ 25.82 million $ 965,353
Feb 20, 8 PM $ 0.0257
-0.21%
$ 25.73 million $ 936,500
Feb 20, 7 PM $ 0.0258
+0.55%
$ 25.79 million $ 891,777
Feb 20, 6 PM $ 0.0256
+0.07%
$ 25.64 million $ 840,033
Feb 20, 5 PM $ 0.0256
+0.33%
$ 25.63 million $ 830,837
Feb 20, 4 PM $ 0.0255
+0.15%
$ 25.54 million $ 943,644
Feb 20, 3 PM $ 0.0255
+1.87%
$ 25.5 million $ 1.03 million
Feb 20, 2 PM $ 0.025
+1.25%
$ 25.03 million $ 1.13 million
Feb 20, 1 PM $ 0.0247
-1.69%
$ 24.73 million $ 1.28 million
Feb 20, 12 PM $ 0.0251
-0.06%
$ 25.15 million $ 1.43 million