Cartesi Historical Data

CTSI Page 3
Download
Date Close Price change Market cap Trading volume
Apr 8, 8 AM $ 0.0326
+0.48%
$ 29.66 million $ 8.68 million
Apr 8, 7 AM $ 0.0325
+0.46%
$ 29.52 million $ 9.19 million
Apr 8, 6 AM $ 0.0323
-1.47%
$ 29.38 million $ 10.11 million
Apr 8, 5 AM $ 0.0328
+0.28%
$ 29.82 million $ 10.42 million
Apr 8, 4 AM $ 0.0327
-1.24%
$ 29.74 million $ 10.64 million
Apr 8, 3 AM $ 0.0331
-0.41%
$ 30.11 million $ 10.57 million
Apr 8, 2 AM $ 0.0333
+0.54%
$ 30.24 million $ 10.77 million
Apr 8, 1 AM $ 0.0331
+0.00%
$ 30.07 million $ 10.76 million
Apr 8, 12 AM $ 0.0331
+0.04%
$ 30.08 million $ 10.88 million
Apr 7, 11 PM $ 0.0331
+0.71%
$ 30.06 million $ 10.73 million
Apr 7, 10 PM $ 0.0328
+0.09%
$ 29.85 million $ 10.5 million
Apr 7, 9 PM $ 0.0328
+1.01%
$ 29.82 million $ 10.3 million
Apr 7, 8 PM $ 0.0325
-0.26%
$ 29.52 million $ 10.14 million
Apr 7, 7 PM $ 0.0326
-0.57%
$ 29.6 million $ 10.32 million
Apr 7, 6 PM $ 0.0327
+1.13%
$ 29.77 million $ 10.61 million
Apr 7, 5 PM $ 0.0324
+0.56%
$ 29.43 million $ 10.78 million
Apr 7, 4 PM $ 0.0322
+0.68%
$ 29.27 million $ 10.96 million
Apr 7, 3 PM $ 0.032
+1.51%
$ 29.07 million $ 10.86 million
Apr 7, 2 PM $ 0.0315
-1.19%
$ 28.65 million $ 10.59 million
Apr 7, 1 PM $ 0.0319
-0.03%
$ 29 million $ 10.78 million
Apr 7, 12 PM $ 0.0319
-2.97%
$ 29.01 million $ 11.43 million
Apr 7, 11 AM $ 0.0329
+1.23%
$ 29.9 million $ 11.47 million
Apr 7, 10 AM $ 0.0325
-0.96%
$ 29.53 million $ 11.28 million
Apr 7, 9 AM $ 0.0328
-1.24%
$ 29.82 million $ 11.16 million
Apr 7, 8 AM $ 0.0332
-0.03%
$ 30.2 million $ 11.46 million
Apr 7, 7 AM $ 0.0332
+0.00%
$ 30.2 million $ 11.23 million
Apr 7, 6 AM $ 0.0332
+1.18%
$ 30.21 million $ 10.32 million
Apr 7, 5 AM $ 0.0328
+0.73%
$ 29.85 million $ 10.12 million
Apr 7, 4 AM $ 0.0326
-0.01%
$ 29.64 million $ 10.39 million
Apr 7, 3 AM $ 0.0326
+0.54%
$ 29.63 million $ 10.84 million
Apr 7, 2 AM $ 0.0324
+0.38%
$ 29.47 million $ 10.83 million
Apr 7, 1 AM $ 0.0323
-3.47%
$ 29.36 million $ 10.72 million
Apr 7, 12 AM $ 0.0334
+2.13%
$ 30.42 million $ 10.83 million
Apr 6, 11 PM $ 0.0328
-1.44%
$ 29.78 million $ 11.18 million
Apr 6, 10 PM $ 0.0332
-0.46%
$ 30.22 million $ 11.13 million
Apr 6, 9 PM $ 0.0334
+0.34%
$ 30.36 million $ 11.06 million
Apr 6, 8 PM $ 0.0333
-1.16%
$ 30.25 million $ 11.19 million
Apr 6, 7 PM $ 0.0337
+0.38%
$ 30.61 million $ 11.3 million
Apr 6, 6 PM $ 0.0335
-0.99%
$ 30.49 million $ 11.8 million
Apr 6, 5 PM $ 0.0339
+1.19%
$ 30.8 million $ 11.78 million
Apr 6, 4 PM $ 0.0335
-0.78%
$ 30.44 million $ 11.59 million
Apr 6, 3 PM $ 0.0337
-2.13%
$ 30.68 million $ 11.58 million
Apr 6, 2 PM $ 0.0345
+0.68%
$ 31.34 million $ 12.75 million
Apr 6, 1 PM $ 0.0342
-1.55%
$ 31.13 million $ 12.56 million
Apr 6, 12 PM $ 0.0348
-2.05%
$ 31.62 million $ 12.61 million
Apr 6, 11 AM $ 0.0355
-0.84%
$ 32.28 million $ 13.78 million
Apr 6, 10 AM $ 0.0358
+0.28%
$ 32.56 million $ 14.62 million
Apr 6, 9 AM $ 0.0357
-1.56%
$ 32.47 million $ 14.52 million
Apr 6, 8 AM $ 0.0363
+1.73%
$ 33 million $ 14.86 million
Apr 6, 7 AM $ 0.0357
-0.67%
$ 32.43 million $ 14.32 million