Cartesi Historical Data

CTSI Page 30
Download
Date Close Price change Market cap Trading volume
Feb 16, 10 AM $ 0.027
-0.65%
$ 26.99 million $ 2.7 million
Feb 16, 9 AM $ 0.0272
-0.02%
$ 27.16 million $ 2.68 million
Feb 16, 8 AM $ 0.0272
+0.22%
$ 27.17 million $ 2.79 million
Feb 16, 7 AM $ 0.0271
-0.47%
$ 27.11 million $ 2.9 million
Feb 16, 6 AM $ 0.0272
+0.31%
$ 27.24 million $ 2.91 million
Feb 16, 5 AM $ 0.0272
-0.64%
$ 27.16 million $ 2.96 million
Feb 16, 4 AM $ 0.0273
+0.43%
$ 27.33 million $ 2.96 million
Feb 16, 3 AM $ 0.0272
+0.17%
$ 27.21 million $ 2.93 million
Feb 16, 2 AM $ 0.0272
-0.25%
$ 27.17 million $ 2.97 million
Feb 16, 1 AM $ 0.0272
-0.35%
$ 27.23 million $ 2.95 million
Feb 16, 12 AM $ 0.0273
+0.81%
$ 27.33 million $ 2.97 million
Feb 15, 11 PM $ 0.0271
+0.19%
$ 27.11 million $ 2.96 million
Feb 15, 10 PM $ 0.0271
+0.38%
$ 27.06 million $ 2.97 million
Feb 15, 9 PM $ 0.027
+0.49%
$ 26.96 million $ 3.01 million
Feb 15, 8 PM $ 0.0268
+0.89%
$ 26.82 million $ 3.04 million
Feb 15, 7 PM $ 0.0266
-0.03%
$ 26.59 million $ 3.08 million
Feb 15, 6 PM $ 0.0266
-0.81%
$ 26.6 million $ 3.1 million
Feb 15, 5 PM $ 0.0268
-0.84%
$ 26.81 million $ 3.08 million
Feb 15, 4 PM $ 0.027
+0.59%
$ 27.04 million $ 3 million
Feb 15, 3 PM $ 0.0269
-0.26%
$ 26.88 million $ 3.04 million
Feb 15, 2 PM $ 0.0269
+0.10%
$ 26.95 million $ 3.03 million
Feb 15, 1 PM $ 0.0269
-0.45%
$ 26.92 million $ 3.06 million
Feb 15, 12 PM $ 0.027
-1.99%
$ 27.05 million $ 2.97 million
Feb 15, 11 AM $ 0.0276
-0.05%
$ 27.6 million $ 2.89 million
Feb 15, 10 AM $ 0.0276
-0.26%
$ 27.61 million $ 2.8 million
Feb 15, 9 AM $ 0.0277
+0.65%
$ 27.68 million $ 2.73 million
Feb 15, 8 AM $ 0.0275
-1.46%
$ 27.49 million $ 2.61 million
Feb 15, 7 AM $ 0.0279
-0.23%
$ 27.92 million $ 2.42 million
Feb 15, 6 AM $ 0.028
-0.34%
$ 27.97 million $ 2.28 million
Feb 15, 5 AM $ 0.0281
+0.19%
$ 28.07 million $ 2.21 million
Feb 15, 4 AM $ 0.028
-0.12%
$ 28.02 million $ 2.1 million
Feb 15, 3 AM $ 0.028
+0.05%
$ 28.05 million $ 1.94 million
Feb 15, 2 AM $ 0.028
-0.73%
$ 28.04 million $ 1.85 million
Feb 15, 1 AM $ 0.0282
+0.17%
$ 28.24 million $ 1.78 million
Feb 15, 12 AM $ 0.0282
-0.60%
$ 28.19 million $ 1.73 million
Feb 14, 11 PM $ 0.0284
-0.35%
$ 28.36 million $ 1.68 million
Feb 14, 10 PM $ 0.0285
+1.12%
$ 28.46 million $ 1.62 million
Feb 14, 9 PM $ 0.0281
+0.10%
$ 28.15 million $ 1.54 million
Feb 14, 8 PM $ 0.0281
-0.41%
$ 28.12 million $ 1.46 million
Feb 14, 7 PM $ 0.0282
+0.65%
$ 28.23 million $ 1.36 million
Feb 14, 6 PM $ 0.028
+0.54%
$ 28.04 million $ 1.25 million
Feb 14, 5 PM $ 0.0279
+0.28%
$ 27.9 million $ 1.16 million
Feb 14, 4 PM $ 0.0278
+0.95%
$ 27.82 million $ 1.04 million
Feb 14, 3 PM $ 0.0276
+0.50%
$ 27.56 million $ 944,635
Feb 14, 2 PM $ 0.0274
+1.01%
$ 27.41 million $ 874,669
Feb 14, 1 PM $ 0.0271
-0.82%
$ 27.15 million $ 813,501
Feb 14, 12 PM $ 0.0274
+0.21%
$ 27.38 million $ 669,726
Feb 14, 11 AM $ 0.0273
+0.42%
$ 27.32 million $ 634,267
Feb 14, 10 AM $ 0.0272
+0.00%
$ 27.21 million $ 625,617
Feb 14, 9 AM $ 0.0272
+0.26%
$ 27.21 million $ 632,289