Cartesi Historical Data

CTSI Page 53
Download
Date Close Price change Market cap Trading volume
Apr 6, 11 PM $ 0.0328
-1.44%
$ 29.78 million $ 11.18 million
Apr 6, 10 PM $ 0.0332
-0.46%
$ 30.22 million $ 11.13 million
Apr 6, 9 PM $ 0.0334
+0.34%
$ 30.36 million $ 11.06 million
Apr 6, 8 PM $ 0.0333
-1.16%
$ 30.25 million $ 11.19 million
Apr 6, 7 PM $ 0.0337
+0.38%
$ 30.61 million $ 11.3 million
Apr 6, 6 PM $ 0.0335
-0.99%
$ 30.49 million $ 11.8 million
Apr 6, 5 PM $ 0.0339
+1.19%
$ 30.8 million $ 11.78 million
Apr 6, 4 PM $ 0.0335
-0.78%
$ 30.44 million $ 11.59 million
Apr 6, 3 PM $ 0.0337
-2.13%
$ 30.68 million $ 11.58 million
Apr 6, 2 PM $ 0.0345
+0.68%
$ 31.34 million $ 12.75 million
Apr 6, 1 PM $ 0.0342
-1.55%
$ 31.13 million $ 12.56 million
Apr 6, 12 PM $ 0.0348
-2.05%
$ 31.62 million $ 12.61 million
Apr 6, 11 AM $ 0.0355
-0.84%
$ 32.28 million $ 13.78 million
Apr 6, 10 AM $ 0.0358
+0.28%
$ 32.56 million $ 14.62 million
Apr 6, 9 AM $ 0.0357
-1.56%
$ 32.47 million $ 14.52 million
Apr 6, 8 AM $ 0.0363
+1.73%
$ 33 million $ 14.86 million
Apr 6, 7 AM $ 0.0357
-0.67%
$ 32.43 million $ 14.32 million
Apr 6, 6 AM $ 0.0359
+0.86%
$ 32.64 million $ 14.83 million
Apr 6, 5 AM $ 0.0356
-1.41%
$ 32.37 million $ 15.1 million
Apr 6, 4 AM $ 0.0361
+3.67%
$ 32.83 million $ 14.9 million
Apr 6, 3 AM $ 0.0348
+0.21%
$ 31.64 million $ 14.79 million
Apr 6, 2 AM $ 0.0348
+0.48%
$ 31.58 million $ 15.07 million
Apr 6, 1 AM $ 0.0346
-1.42%
$ 31.43 million $ 15.46 million
Apr 6, 12 AM $ 0.0351
-4.12%
$ 31.89 million $ 15.83 million
Apr 5, 11 PM $ 0.0366
+0.50%
$ 33.25 million $ 15.82 million
Apr 5, 10 PM $ 0.0364
+0.38%
$ 33.09 million $ 16.11 million
Apr 5, 9 PM $ 0.0363
-0.28%
$ 32.97 million $ 16.26 million
Apr 5, 8 PM $ 0.0364
-2.21%
$ 33.06 million $ 16.68 million
Apr 5, 7 PM $ 0.0372
+3.05%
$ 33.81 million $ 17.95 million
Apr 5, 6 PM $ 0.0361
-0.53%
$ 32.81 million $ 17.78 million
Apr 5, 5 PM $ 0.0363
-0.45%
$ 32.98 million $ 18.4 million
Apr 5, 4 PM $ 0.0365
-1.94%
$ 33.14 million $ 19.32 million
Apr 5, 3 PM $ 0.0372
+0.53%
$ 33.79 million $ 22.02 million
Apr 5, 2 PM $ 0.037
-1.48%
$ 33.61 million $ 27.16 million
Apr 5, 1 PM $ 0.0375
+3.51%
$ 34.12 million $ 28.14 million
Apr 5, 12 PM $ 0.0363
-3.04%
$ 32.96 million $ 28.06 million
Apr 5, 11 AM $ 0.0374
-4.54%
$ 33.99 million $ 28.31 million
Apr 5, 10 AM $ 0.0392
+0.06%
$ 35.61 million $ 29.47 million
Apr 5, 9 AM $ 0.0392
+0.82%
$ 35.59 million $ 31.75 million
Apr 5, 8 AM $ 0.0389
+0.13%
$ 35.31 million $ 36.77 million
Apr 5, 7 AM $ 0.0388
-2.07%
$ 35.26 million $ 40.04 million
Apr 5, 6 AM $ 0.0396
+1.71%
$ 36.01 million $ 41.68 million
Apr 5, 5 AM $ 0.039
-0.74%
$ 35.41 million $ 41.4 million
Apr 5, 4 AM $ 0.0393
+1.85%
$ 35.67 million $ 42.44 million
Apr 5, 3 AM $ 0.0385
-2.11%
$ 35.01 million $ 42.17 million
Apr 5, 2 AM $ 0.0394
-2.23%
$ 35.76 million $ 43.22 million
Apr 5, 1 AM $ 0.0403
-4.97%
$ 36.59 million $ 43.87 million
Apr 5, 12 AM $ 0.0424
+0.06%
$ 38.51 million $ 44.88 million
Apr 4, 11 PM $ 0.0424
+0.76%
$ 38.49 million $ 45.46 million
Apr 4, 10 PM $ 0.042
-2.62%
$ 38.2 million $ 45.8 million