Cartesi Historical Data

CTSI Page 5
Download
Date Close Price change Market cap Trading volume
Apr 4, 7 AM $ 0.0439
+6.52%
$ 39.91 million $ 94.3 million
Apr 4, 6 AM $ 0.0412
-1.48%
$ 37.43 million $ 91.59 million
Apr 4, 5 AM $ 0.0418
-1.28%
$ 37.99 million $ 94.39 million
Apr 4, 4 AM $ 0.0424
-0.07%
$ 38.51 million $ 96.74 million
Apr 4, 3 AM $ 0.0424
+3.01%
$ 38.54 million $ 99.78 million
Apr 4, 2 AM $ 0.0412
+2.10%
$ 37.41 million $ 99.25 million
Apr 4, 1 AM $ 0.0403
+0.80%
$ 36.64 million $ 100 million
Apr 4, 12 AM $ 0.04
-1.02%
$ 36.35 million $ 102.26 million
Apr 3, 11 PM $ 0.0404
-1.96%
$ 36.73 million $ 107.38 million
Apr 3, 10 PM $ 0.0412
+2.31%
$ 37.46 million $ 108.51 million
Apr 3, 9 PM $ 0.0403
-1.78%
$ 36.62 million $ 109.51 million
Apr 3, 8 PM $ 0.041
-6.70%
$ 37.26 million $ 114.06 million
Apr 3, 7 PM $ 0.044
+11.87%
$ 39.94 million $ 118.59 million
Apr 3, 6 PM $ 0.0393
-1.50%
$ 35.7 million $ 110.99 million
Apr 3, 5 PM $ 0.0399
-4.14%
$ 36.25 million $ 117.12 million
Apr 3, 4 PM $ 0.0416
-3.19%
$ 37.82 million $ 125.12 million
Apr 3, 3 PM $ 0.043
-10.90%
$ 39.03 million $ 146.5 million
Apr 3, 2 PM $ 0.0482
-5.52%
$ 43.81 million $ 210.71 million
Apr 3, 1 PM $ 0.051
+25.38%
$ 46.37 million $ 203.91 million
Apr 3, 12 PM $ 0.0407
+5.66%
$ 36.98 million $ 159.16 million
Apr 3, 11 AM $ 0.0385
+2.22%
$ 35 million $ 151.87 million
Apr 3, 10 AM $ 0.0377
-2.75%
$ 34.23 million $ 149.36 million
Apr 3, 9 AM $ 0.0387
-6.89%
$ 35.14 million $ 148.94 million
Apr 3, 8 AM $ 0.0415
-0.98%
$ 37.74 million $ 153.87 million
Apr 3, 7 AM $ 0.0419
+2.20%
$ 38.12 million $ 150.49 million
Apr 3, 6 AM $ 0.041
-0.09%
$ 37.29 million $ 148.66 million
Apr 3, 5 AM $ 0.0411
+1.62%
$ 37.33 million $ 147.11 million
Apr 3, 4 AM $ 0.0404
-0.82%
$ 36.73 million $ 143.04 million
Apr 3, 3 AM $ 0.0408
+8.73%
$ 37.03 million $ 133.2 million
Apr 3, 2 AM $ 0.0375
-0.51%
$ 34.06 million $ 129.47 million
Apr 3, 1 AM $ 0.0377
-8.72%
$ 34.23 million $ 126.17 million
Apr 3, 12 AM $ 0.0413
+8.14%
$ 37.51 million $ 128.76 million
Apr 2, 11 PM $ 0.0381
+2.06%
$ 34.64 million $ 115.79 million
Apr 2, 10 PM $ 0.0373
-0.92%
$ 33.94 million $ 113.39 million
Apr 2, 9 PM $ 0.0377
-5.50%
$ 34.25 million $ 110.08 million
Apr 2, 8 PM $ 0.0399
-2.69%
$ 36.25 million $ 106.1 million
Apr 2, 7 PM $ 0.041
-2.10%
$ 37.25 million $ 102.95 million
Apr 2, 6 PM $ 0.0419
+5.31%
$ 38.06 million $ 101.3 million
Apr 2, 5 PM $ 0.0398
-9.04%
$ 36.14 million $ 89.4 million
Apr 2, 4 PM $ 0.0437
-0.24%
$ 39.73 million $ 51.12 million
Apr 2, 3 PM $ 0.0437
+59.36%
$ 39.75 million $ 51.75 million
Apr 2, 2 PM $ 0.0275
+7.03%
$ 24.95 million $ 20.91 million
Apr 2, 1 PM $ 0.0257
-3.94%
$ 23.31 million $ 17.17 million
Apr 2, 12 PM $ 0.0267
+1.78%
$ 24.26 million $ 16.15 million
Apr 2, 11 AM $ 0.0262
+9.72%
$ 23.82 million $ 13.66 million
Apr 2, 10 AM $ 0.0239
-1.67%
$ 21.71 million $ 10.93 million
Apr 2, 9 AM $ 0.0243
-1.50%
$ 22.08 million $ 10.48 million
Apr 2, 8 AM $ 0.0247
+5.03%
$ 22.42 million $ 9.29 million
Apr 2, 7 AM $ 0.0235
-8.28%
$ 21.35 million $ 7.8 million
Apr 2, 6 AM $ 0.0256
+16.32%
$ 23.23 million $ 6.27 million