Cartesi Historical Data

CTSI Page 50
Download
Date Close Price change Market cap Trading volume
Apr 13, 2 AM $ 0.0311
-1.84%
$ 28.25 million $ 36.4 million
Apr 13, 1 AM $ 0.0317
+0.27%
$ 28.78 million $ 36.57 million
Apr 13, 12 AM $ 0.0316
+0.80%
$ 28.71 million $ 37.05 million
Apr 12, 11 PM $ 0.0313
+0.07%
$ 28.48 million $ 37.36 million
Apr 12, 10 PM $ 0.0313
-1.37%
$ 28.46 million $ 37.28 million
Apr 12, 9 PM $ 0.0317
-0.33%
$ 28.86 million $ 37.25 million
Apr 12, 8 PM $ 0.0318
-0.10%
$ 28.95 million $ 37.2 million
Apr 12, 7 PM $ 0.0319
+0.05%
$ 28.98 million $ 36.62 million
Apr 12, 6 PM $ 0.0319
-2.72%
$ 28.96 million $ 36.13 million
Apr 12, 5 PM $ 0.0327
+0.16%
$ 29.78 million $ 36.27 million
Apr 12, 4 PM $ 0.0327
-5.66%
$ 29.72 million $ 35.49 million
Apr 12, 3 PM $ 0.0347
+3.01%
$ 31.51 million $ 35.3 million
Apr 12, 2 PM $ 0.0336
-6.07%
$ 30.59 million $ 36.39 million
Apr 12, 1 PM $ 0.0358
-2.98%
$ 32.59 million $ 36.25 million
Apr 12, 12 PM $ 0.0369
+10.90%
$ 33.59 million $ 34.01 million
Apr 12, 11 AM $ 0.0333
-2.56%
$ 30.29 million $ 26.75 million
Apr 12, 10 AM $ 0.0342
+0.26%
$ 31.08 million $ 25.77 million
Apr 12, 9 AM $ 0.0341
-2.63%
$ 30.99 million $ 24.39 million
Apr 12, 8 AM $ 0.035
-3.29%
$ 31.84 million $ 21.94 million
Apr 12, 7 AM $ 0.0362
+17.54%
$ 32.92 million $ 18.23 million
Apr 12, 6 AM $ 0.0308
+3.15%
$ 28 million $ 7.74 million
Apr 12, 5 AM $ 0.0299
+0.99%
$ 27.14 million $ 7.13 million
Apr 12, 4 AM $ 0.0296
-1.78%
$ 26.88 million $ 7.31 million
Apr 12, 3 AM $ 0.0301
+1.77%
$ 27.36 million $ 7.47 million
Apr 12, 2 AM $ 0.0296
+0.98%
$ 26.88 million $ 7.31 million
Apr 12, 1 AM $ 0.0293
-4.55%
$ 26.62 million $ 7.26 million
Apr 12, 12 AM $ 0.0307
+3.13%
$ 27.89 million $ 6.72 million
Apr 11, 11 PM $ 0.0297
-0.56%
$ 27.04 million $ 5.94 million
Apr 11, 10 PM $ 0.0299
+0.53%
$ 27.2 million $ 5.87 million
Apr 11, 9 PM $ 0.0298
+0.93%
$ 27.05 million $ 5.75 million
Apr 11, 8 PM $ 0.0295
-1.13%
$ 26.8 million $ 5.57 million
Apr 11, 7 PM $ 0.0298
+1.41%
$ 27.11 million $ 5.52 million
Apr 11, 6 PM $ 0.0294
-0.04%
$ 26.73 million $ 5.35 million
Apr 11, 5 PM $ 0.0294
-1.21%
$ 26.74 million $ 5.21 million
Apr 11, 4 PM $ 0.0298
+0.25%
$ 27.07 million $ 5.17 million
Apr 11, 3 PM $ 0.0297
+1.71%
$ 27 million $ 4.63 million
Apr 11, 2 PM $ 0.0292
+1.34%
$ 26.55 million $ 4.61 million
Apr 11, 1 PM $ 0.0288
+0.31%
$ 26.2 million $ 4.61 million
Apr 11, 12 PM $ 0.0287
-0.72%
$ 26.12 million $ 4.75 million
Apr 11, 11 AM $ 0.0289
-0.58%
$ 26.31 million $ 4.93 million
Apr 11, 10 AM $ 0.0291
-0.72%
$ 26.46 million $ 5.07 million
Apr 11, 9 AM $ 0.0293
-0.65%
$ 26.66 million $ 5.3 million
Apr 11, 8 AM $ 0.0295
+0.30%
$ 26.83 million $ 5.38 million
Apr 11, 7 AM $ 0.0294
-1.30%
$ 26.75 million $ 5.61 million
Apr 11, 6 AM $ 0.0298
-2.34%
$ 27.1 million $ 5.64 million
Apr 11, 5 AM $ 0.0305
-1.60%
$ 27.75 million $ 5.73 million
Apr 11, 4 AM $ 0.031
+2.94%
$ 28.2 million $ 5.53 million
Apr 11, 3 AM $ 0.0301
+0.88%
$ 27.4 million $ 5.31 million
Apr 11, 2 AM $ 0.0299
+1.23%
$ 27.16 million $ 5.16 million
Apr 11, 1 AM $ 0.0295
+0.03%
$ 26.83 million $ 5.07 million