Cartesi Historical Data

CTSI Page 35
Download
Date Close Price change Market cap Trading volume
Jul 1, 5 PM $0.0229
-0.73%
$21.24 million $1.46 million
Jul 1, 4 PM $0.0231
+0.68%
$21.4 million $1.35 million
Jul 1, 3 PM $0.0229
+2.14%
$21.25 million $932,482
Jul 1, 2 PM $0.0224
+1.13%
$20.8 million $831,552
Jul 1, 1 PM $0.0222
+1.55%
$20.57 million $824,322
Jul 1, 12 PM $0.0218
+0.42%
$20.26 million $834,806
Jul 1, 11 AM $0.0217
+0.28%
$20.17 million $865,561
Jul 1, 10 AM $0.0217
-0.03%
$20.12 million $883,306
Jul 1, 9 AM $0.0217
+0.31%
$20.12 million $888,035
Jul 1, 8 AM $0.0216
+0.05%
$20.06 million $894,764
Jul 1, 7 AM $0.0216
+0.62%
$20.05 million $1.25 million
Jul 1, 6 AM $0.0215
-1.21%
$19.93 million $1.25 million
Jul 1, 5 AM $0.0217
-0.57%
$20.17 million $1.26 million
Jul 1, 4 AM $0.0219
+0.02%
$20.29 million $1.26 million
Jul 1, 3 AM $0.0219
+0.63%
$20.29 million $1.26 million
Jul 1, 2 AM $0.0217
+0.81%
$20.16 million $1.26 million
Jul 1, 1 AM $0.0215
-0.20%
$20 million $1.24 million
Jul 1, 12 AM $0.0216
+0.11%
$20.04 million $1.24 million
Jun 30, 11 PM $0.0216
-0.11%
$20.01 million $1.24 million
Jun 30, 10 PM $0.0216
-0.26%
$20.04 million $1.25 million
Jun 30, 9 PM $0.0216
-0.32%
$20.09 million $1.24 million
Jun 30, 8 PM $0.0217
-0.94%
$20.15 million $1.24 million
Jun 30, 7 PM $0.0219
+0.27%
$20.34 million $1.24 million
Jun 30, 6 PM $0.0219
+0.36%
$20.29 million $1.21 million
Jun 30, 5 PM $0.0218
-0.25%
$20.22 million $1.18 million
Jun 30, 4 PM $0.0218
-0.06%
$20.27 million $1.2 million
Jun 30, 3 PM $0.0219
+1.20%
$20.28 million $1.35 million
Jun 30, 2 PM $0.0216
+0.05%
$20.04 million $1.7 million
Jun 30, 1 PM $0.0216
+1.15%
$20.03 million $1.76 million
Jun 30, 12 PM $0.0213
-1.03%
$19.8 million $1.72 million
Jun 30, 11 AM $0.0216
-1.49%
$20.01 million $1.72 million
Jun 30, 10 AM $0.0219
+0.04%
$20.32 million $1.7 million
Jun 30, 9 AM $0.0219
-0.04%
$20.31 million $1.71 million
Jun 30, 8 AM $0.0219
-0.88%
$20.32 million $1.72 million
Jun 30, 7 AM $0.0221
+0.15%
$20.5 million $1.08 million
Jun 30, 6 AM $0.0221
+0.20%
$20.47 million $1.13 million
Jun 30, 5 AM $0.022
+0.18%
$20.43 million $1.17 million
Jun 30, 4 AM $0.022
+0.27%
$20.39 million $1.22 million
Jun 30, 3 AM $0.0219
-0.48%
$20.34 million $1.27 million
Jun 30, 2 AM $0.022
+0.27%
$20.43 million $1.35 million
Jun 30, 1 AM $0.022
+0.30%
$20.38 million $1.37 million
Jun 30, 12 AM $0.0219
-0.48%
$20.32 million $1.36 million
Jun 29, 11 PM $0.022
-0.23%
$20.42 million $1.37 million
Jun 29, 10 PM $0.0221
-0.33%
$20.46 million $1.37 million
Jun 29, 9 PM $0.0221
+0.04%
$20.53 million $1.39 million
Jun 29, 8 PM $0.0221
-0.40%
$20.52 million $1.43 million
Jun 29, 7 PM $0.0222
-0.02%
$20.61 million $1.48 million
Jun 29, 6 PM $0.0222
-0.65%
$20.61 million $1.69 million
Jun 29, 5 PM $0.0224
+0.75%
$20.74 million $2.99 million
Jun 29, 4 PM $0.0222
+1.21%
$20.59 million $2.97 million