Cartesi Historical Data

CTSI Page 38
Download
Date Close Price change Market cap Trading volume
Feb 2, 12 PM $ 0.0278
+0.19%
$ 27.83 million $ 3.87 million
Feb 2, 11 AM $ 0.0278
+0.14%
$ 27.78 million $ 3.82 million
Feb 2, 10 AM $ 0.0277
-0.49%
$ 27.74 million $ 3.79 million
Feb 2, 9 AM $ 0.0279
+0.42%
$ 27.88 million $ 3.83 million
Feb 2, 8 AM $ 0.0278
-0.71%
$ 27.77 million $ 3.7 million
Feb 2, 7 AM $ 0.028
+1.09%
$ 27.96 million $ 3.33 million
Feb 2, 6 AM $ 0.0277
+1.82%
$ 27.66 million $ 1.69 million
Feb 2, 5 AM $ 0.0272
-1.45%
$ 27.12 million $ 1.46 million
Feb 2, 4 AM $ 0.0276
+0.15%
$ 27.57 million $ 1.46 million
Feb 2, 3 AM $ 0.0275
-0.29%
$ 27.53 million $ 1.39 million
Feb 2, 2 AM $ 0.0276
-0.84%
$ 27.62 million $ 1.29 million
Feb 2, 1 AM $ 0.0278
+0.46%
$ 27.84 million $ 1.29 million
Feb 2, 12 AM $ 0.0277
+2.52%
$ 27.71 million $ 1.26 million
Feb 1, 11 PM $ 0.027
+0.23%
$ 27.03 million $ 1.19 million
Feb 1, 10 PM $ 0.027
+0.40%
$ 26.97 million $ 1.15 million
Feb 1, 9 PM $ 0.0269
-0.45%
$ 26.86 million $ 1.15 million
Feb 1, 8 PM $ 0.027
-0.34%
$ 26.99 million $ 1.18 million
Feb 1, 7 PM $ 0.0271
+0.01%
$ 27.08 million $ 1.2 million
Feb 1, 6 PM $ 0.0271
+0.71%
$ 27.07 million $ 1.32 million
Feb 1, 5 PM $ 0.0269
+0.13%
$ 26.87 million $ 1.56 million
Feb 1, 4 PM $ 0.0268
-0.60%
$ 26.85 million $ 1.85 million
Feb 1, 3 PM $ 0.027
-0.73%
$ 27.01 million $ 1.92 million
Feb 1, 2 PM $ 0.0272
-0.18%
$ 27.21 million $ 1.99 million
Feb 1, 1 PM $ 0.0273
+0.03%
$ 27.26 million $ 2.2 million
Feb 1, 12 PM $ 0.0272
-0.42%
$ 27.25 million $ 2.14 million
Feb 1, 11 AM $ 0.0274
+0.11%
$ 27.35 million $ 2.15 million
Feb 1, 10 AM $ 0.0273
-1.72%
$ 27.35 million $ 2.16 million
Feb 1, 9 AM $ 0.0278
+0.61%
$ 27.81 million $ 2.13 million
Feb 1, 8 AM $ 0.0276
+0.38%
$ 27.64 million $ 2.14 million
Feb 1, 7 AM $ 0.0275
+0.47%
$ 27.54 million $ 2.19 million
Feb 1, 6 AM $ 0.0274
-0.08%
$ 27.41 million $ 2.18 million
Feb 1, 5 AM $ 0.0274
-0.15%
$ 27.43 million $ 2.18 million
Feb 1, 4 AM $ 0.0275
+0.48%
$ 27.47 million $ 2.14 million
Feb 1, 3 AM $ 0.0273
-0.42%
$ 27.34 million $ 2.14 million
Feb 1, 2 AM $ 0.0275
+0.04%
$ 27.46 million $ 2.14 million
Feb 1, 1 AM $ 0.0274
+0.23%
$ 27.45 million $ 2.11 million
Feb 1, 12 AM $ 0.0274
+1.60%
$ 27.38 million $ 2.09 million
Jan 31, 11 PM $ 0.0269
+1.52%
$ 26.95 million $ 2.04 million
Jan 31, 10 PM $ 0.0265
-0.73%
$ 26.55 million $ 2 million
Jan 31, 9 PM $ 0.0267
+2.45%
$ 26.74 million $ 2.01 million
Jan 31, 8 PM $ 0.0261
+0.64%
$ 26.09 million $ 1.97 million
Jan 31, 7 PM $ 0.0259
+0.75%
$ 25.94 million $ 1.96 million
Jan 31, 6 PM $ 0.0257
-1.48%
$ 25.77 million $ 1.86 million
Jan 31, 5 PM $ 0.0261
-2.83%
$ 26.12 million $ 1.6 million
Jan 31, 4 PM $ 0.0269
-1.39%
$ 26.9 million $ 1.31 million
Jan 31, 3 PM $ 0.0273
-0.18%
$ 27.28 million $ 1.22 million
Jan 31, 2 PM $ 0.0273
-4.90%
$ 27.32 million $ 1.22 million
Jan 31, 1 PM $ 0.0287
+0.21%
$ 28.73 million $ 957,695
Jan 31, 12 PM $ 0.0287
+0.10%
$ 28.67 million $ 949,806
Jan 31, 11 AM $ 0.0286
-0.12%
$ 28.64 million $ 965,827