Cartesi Historical Data

CTSI Page 5
Download
Date Close Price change Market cap Trading volume
May 19, 10 PM $ 0.0293
-0.87%
$ 26.75 million $ 1.84 million
May 19, 9 PM $ 0.0295
-0.32%
$ 26.99 million $ 1.85 million
May 19, 8 PM $ 0.0296
+0.19%
$ 27.07 million $ 1.87 million
May 19, 7 PM $ 0.0296
-0.55%
$ 27.02 million $ 1.87 million
May 19, 6 PM $ 0.0297
-0.97%
$ 27.17 million $ 1.93 million
May 19, 5 PM $ 0.03
-0.19%
$ 27.44 million $ 1.93 million
May 19, 4 PM $ 0.0301
+1.67%
$ 27.49 million $ 1.89 million
May 19, 3 PM $ 0.0296
-0.41%
$ 27.04 million $ 1.82 million
May 19, 2 PM $ 0.0297
-0.24%
$ 27.15 million $ 1.36 million
May 19, 1 PM $ 0.0298
+0.71%
$ 27.22 million $ 1.36 million
May 19, 12 PM $ 0.0296
+0.61%
$ 27.03 million $ 1.36 million
May 19, 11 AM $ 0.0294
-0.40%
$ 26.86 million $ 1.38 million
May 19, 10 AM $ 0.0295
-0.57%
$ 26.97 million $ 1.41 million
May 19, 9 AM $ 0.0297
-0.36%
$ 27.13 million $ 1.51 million
May 19, 8 AM $ 0.0298
+0.10%
$ 27.22 million $ 1.59 million
May 19, 7 AM $ 0.0298
-0.02%
$ 27.2 million $ 1.63 million
May 19, 6 AM $ 0.0298
+0.28%
$ 27.2 million $ 1.66 million
May 19, 5 AM $ 0.0297
-0.34%
$ 27.12 million $ 1.77 million
May 19, 4 AM $ 0.0298
+0.44%
$ 27.22 million $ 1.8 million
May 19, 3 AM $ 0.0297
+0.58%
$ 27.1 million $ 1.84 million
May 19, 2 AM $ 0.0295
-0.32%
$ 26.94 million $ 2.09 million
May 19, 1 AM $ 0.0296
-0.73%
$ 27.03 million $ 2.11 million
May 19, 12 AM $ 0.0298
+0.53%
$ 27.22 million $ 2.13 million
May 18, 11 PM $ 0.0296
+0.16%
$ 27.08 million $ 2.33 million
May 18, 10 PM $ 0.0296
-0.13%
$ 27.04 million $ 2.64 million
May 18, 9 PM $ 0.0296
+0.79%
$ 27.07 million $ 2.77 million
May 18, 8 PM $ 0.0294
-0.22%
$ 26.86 million $ 2.81 million
May 18, 7 PM $ 0.0295
+1.62%
$ 26.92 million $ 2.82 million
May 18, 6 PM $ 0.029
-1.34%
$ 26.49 million $ 2.81 million
May 18, 5 PM $ 0.0294
+0.06%
$ 26.85 million $ 3.13 million
May 18, 4 PM $ 0.0294
-0.38%
$ 26.83 million $ 4.07 million
May 18, 3 PM $ 0.0295
+1.01%
$ 26.93 million $ 4.05 million
May 18, 2 PM $ 0.0292
-0.71%
$ 26.66 million $ 4.26 million
May 18, 1 PM $ 0.0294
-0.66%
$ 26.87 million $ 4.25 million
May 18, 12 PM $ 0.0296
+0.44%
$ 27.05 million $ 4.26 million
May 18, 11 AM $ 0.0295
+0.79%
$ 26.93 million $ 4.28 million
May 18, 10 AM $ 0.0292
-0.08%
$ 26.72 million $ 4.24 million
May 18, 9 AM $ 0.0293
-1.06%
$ 26.74 million $ 4.42 million
May 18, 8 AM $ 0.0296
-0.57%
$ 27.03 million $ 4.35 million
May 18, 7 AM $ 0.0298
-0.26%
$ 27.18 million $ 4.3 million
May 18, 6 AM $ 0.0298
-0.70%
$ 27.26 million $ 4.27 million
May 18, 5 AM $ 0.03
+0.55%
$ 27.44 million $ 4.16 million
May 18, 4 AM $ 0.0299
+0.22%
$ 27.29 million $ 4.07 million
May 18, 3 AM $ 0.0298
-0.35%
$ 27.24 million $ 4.02 million
May 18, 2 AM $ 0.0299
+0.48%
$ 27.32 million $ 3.57 million
May 18, 1 AM $ 0.0298
+0.00%
$ 27.19 million $ 3.52 million
May 18, 12 AM $ 0.0298
-1.29%
$ 27.19 million $ 3.5 million
May 17, 11 PM $ 0.0302
-1.92%
$ 27.54 million $ 3.31 million
May 17, 10 PM $ 0.0308
+0.92%
$ 28.07 million $ 2.95 million
May 17, 9 PM $ 0.0305
+0.54%
$ 27.82 million $ 2.78 million