Cartesi Historical Data

CTSI Page 30
Download
Date Close Price change Market cap Trading volume
Jul 11, 11 PM $0.0236
-1.03%
$21.9 million $1.64 million
Jul 11, 10 PM $0.0238
-0.48%
$22.12 million $1.61 million
Jul 11, 9 PM $0.0239
-0.05%
$22.23 million $1.57 million
Jul 11, 8 PM $0.024
-0.08%
$22.24 million $1.59 million
Jul 11, 7 PM $0.024
-0.41%
$22.26 million $1.58 million
Jul 11, 6 PM $0.0241
+0.45%
$22.35 million $1.58 million
Jul 11, 5 PM $0.024
-0.88%
$22.25 million $1.57 million
Jul 11, 4 PM $0.0242
+1.14%
$22.45 million $1.54 million
Jul 11, 3 PM $0.0239
-0.49%
$22.19 million $1.47 million
Jul 11, 2 PM $0.024
+0.35%
$22.3 million $1.44 million
Jul 11, 1 PM $0.0239
-1.26%
$22.23 million $1.43 million
Jul 11, 12 PM $0.0242
+1.55%
$22.51 million $1.29 million
Jul 11, 11 AM $0.0239
+0.42%
$22.17 million $877,078
Jul 11, 10 AM $0.0238
+0.29%
$22.07 million $889,143
Jul 11, 9 AM $0.0237
-0.21%
$22.01 million $884,406
Jul 11, 8 AM $0.0238
-0.18%
$22.06 million $898,727
Jul 11, 7 AM $0.0238
+0.45%
$22.09 million $922,414
Jul 11, 6 AM $0.0237
+0.56%
$22 million $920,542
Jul 11, 5 AM $0.0236
+0.09%
$21.87 million $1.01 million
Jul 11, 4 AM $0.0235
-0.15%
$21.85 million $1.07 million
Jul 11, 3 AM $0.0236
-0.25%
$21.89 million $1.08 million
Jul 11, 2 AM $0.0236
+0.06%
$21.94 million $1.11 million
Jul 11, 1 AM $0.0236
+0.29%
$21.93 million $1.11 million
Jul 11, 12 AM $0.0235
+0.26%
$21.87 million $1.12 million
Jul 10, 11 PM $0.0235
-0.09%
$21.81 million $1.13 million
Jul 10, 10 PM $0.0235
+0.07%
$21.83 million $1.13 million
Jul 10, 9 PM $0.0235
+0.18%
$21.81 million $1.13 million
Jul 10, 8 PM $0.0234
-0.31%
$21.77 million $1.11 million
Jul 10, 7 PM $0.0235
+0.11%
$21.84 million $1.12 million
Jul 10, 6 PM $0.0235
-0.35%
$21.82 million $1.11 million
Jul 10, 5 PM $0.0236
-0.44%
$21.89 million $1.12 million
Jul 10, 4 PM $0.0237
+1.15%
$21.99 million $1.16 million
Jul 10, 3 PM $0.0234
+0.13%
$21.74 million $1.14 million
Jul 10, 2 PM $0.0234
-1.05%
$21.71 million $1.14 million
Jul 10, 1 PM $0.0236
+0.32%
$21.94 million $1.16 million
Jul 10, 12 PM $0.0236
+0.00%
$21.87 million $1.2 million
Jul 10, 11 AM $0.0236
-0.56%
$21.87 million $1.17 million
Jul 10, 10 AM $0.0237
+0.24%
$22 million $1.14 million
Jul 10, 9 AM $0.0236
-0.41%
$21.94 million $1.13 million
Jul 10, 8 AM $0.0237
-0.39%
$22.03 million $1.13 million
Jul 10, 7 AM $0.0238
+1.14%
$22.12 million $1.16 million
Jul 10, 6 AM $0.0236
+0.76%
$21.87 million $1.17 million
Jul 10, 5 AM $0.0234
-0.66%
$21.71 million $1.17 million
Jul 10, 4 AM $0.0235
-0.25%
$21.85 million $1.11 million
Jul 10, 3 AM $0.0236
+0.35%
$21.91 million $1.14 million
Jul 10, 2 AM $0.0235
-0.27%
$21.83 million $1.12 million
Jul 10, 1 AM $0.0236
+1.27%
$21.89 million $1.11 million
Jul 10, 12 AM $0.0233
-0.27%
$21.61 million $1.1 million
Jul 9, 11 PM $0.0233
-0.18%
$21.67 million $1.08 million
Jul 9, 10 PM $0.0234
-0.54%
$21.71 million $1.09 million