Cartesi Historical Data

CTSI Page 28
Download
Date Close Price change Market cap Trading volume
Jul 16, 1 AM $0.0233
+0.10%
$21.68 million $889,658
Jul 16, 12 AM $0.0233
-0.14%
$21.66 million $886,264
Jul 15, 11 PM $0.0233
-0.42%
$21.69 million $890,759
Jul 15, 10 PM $0.0234
+0.23%
$21.78 million $893,285
Jul 15, 9 PM $0.0234
+0.21%
$21.73 million $892,378
Jul 15, 8 PM $0.0233
+0.21%
$21.68 million $902,505
Jul 15, 7 PM $0.0233
-0.22%
$21.64 million $904,700
Jul 15, 6 PM $0.0233
-0.05%
$21.69 million $912,050
Jul 15, 5 PM $0.0233
-0.49%
$21.7 million $964,110
Jul 15, 4 PM $0.0235
-0.32%
$21.8 million $979,893
Jul 15, 3 PM $0.0235
+0.76%
$21.87 million $986,462
Jul 15, 2 PM $0.0234
+0.51%
$21.71 million $1.31 million
Jul 15, 1 PM $0.0232
-0.38%
$21.6 million $1.23 million
Jul 15, 12 PM $0.0233
+0.62%
$21.68 million $1.19 million
Jul 15, 11 AM $0.0232
+0.13%
$21.55 million $1.19 million
Jul 15, 10 AM $0.0231
-0.11%
$21.52 million $1.22 million
Jul 15, 9 AM $0.0232
+0.11%
$21.54 million $1.23 million
Jul 15, 8 AM $0.0231
+0.10%
$21.52 million $1.22 million
Jul 15, 7 AM $0.0231
-0.56%
$21.5 million $1.23 million
Jul 15, 6 AM $0.0233
+0.46%
$21.62 million $1.24 million
Jul 15, 5 AM $0.0231
+0.28%
$21.52 million $1.24 million
Jul 15, 4 AM $0.0231
-0.22%
$21.46 million $1.22 million
Jul 15, 3 AM $0.0231
+0.35%
$21.51 million $1.22 million
Jul 15, 2 AM $0.0231
-0.70%
$21.43 million $1.22 million
Jul 15, 1 AM $0.0232
-0.26%
$21.58 million $1.22 million
Jul 15, 12 AM $0.0233
-0.07%
$21.64 million $1.23 million
Jul 14, 11 PM $0.0233
+0.04%
$21.65 million $1.23 million
Jul 14, 10 PM $0.0233
+0.22%
$21.65 million $1.23 million
Jul 14, 9 PM $0.0232
-0.10%
$21.6 million $1.22 million
Jul 14, 8 PM $0.0233
-0.17%
$21.62 million $1.2 million
Jul 14, 7 PM $0.0233
+0.06%
$21.66 million $1.21 million
Jul 14, 6 PM $0.0233
-0.06%
$21.64 million $1.21 million
Jul 14, 5 PM $0.0233
-0.31%
$21.66 million $1.16 million
Jul 14, 4 PM $0.0234
-0.06%
$21.72 million $1.17 million
Jul 14, 3 PM $0.0234
+0.36%
$21.74 million $1.14 million
Jul 14, 2 PM $0.0233
+0.22%
$21.66 million $785,382
Jul 14, 1 PM $0.0232
-0.17%
$21.61 million $809,321
Jul 14, 12 PM $0.0233
+1.07%
$21.65 million $826,636
Jul 14, 11 AM $0.023
+0.10%
$21.42 million $807,058
Jul 14, 10 AM $0.023
+0.95%
$21.4 million $777,936
Jul 14, 9 AM $0.0228
-0.04%
$21.19 million $767,907
Jul 14, 8 AM $0.0228
+0.37%
$21.18 million $778,208
Jul 14, 7 AM $0.0227
-0.31%
$21.1 million $817,264
Jul 14, 6 AM $0.0228
+0.28%
$21.17 million $813,741
Jul 14, 5 AM $0.0227
+0.54%
$21.11 million $815,222
Jul 14, 4 AM $0.0226
-0.02%
$21 million $818,253
Jul 14, 3 AM $0.0226
+0.04%
$21 million $842,163
Jul 14, 2 AM $0.0226
-0.12%
$20.99 million $869,694
Jul 14, 1 AM $0.0226
+0.03%
$21.02 million $873,912
Jul 14, 12 AM $0.0226
+0.74%
$21.01 million $876,762