Cartesi Historical Data

CTSI Page 54
Download
Date Close Price change Market cap Trading volume
Apr 4, 10 PM $ 0.042
-2.62%
$ 38.2 million $ 45.8 million
Apr 4, 9 PM $ 0.0432
+0.67%
$ 39.22 million $ 47.1 million
Apr 4, 8 PM $ 0.0429
-1.96%
$ 38.96 million $ 48.43 million
Apr 4, 7 PM $ 0.0437
-1.32%
$ 39.74 million $ 50.22 million
Apr 4, 6 PM $ 0.0443
+0.11%
$ 40.28 million $ 54.19 million
Apr 4, 5 PM $ 0.0443
-2.35%
$ 40.23 million $ 54.93 million
Apr 4, 4 PM $ 0.0453
-0.53%
$ 41.2 million $ 56.2 million
Apr 4, 3 PM $ 0.0456
+5.49%
$ 41.44 million $ 56.04 million
Apr 4, 2 PM $ 0.0433
-0.99%
$ 39.31 million $ 68.1 million
Apr 4, 1 PM $ 0.0437
-1.44%
$ 39.73 million $ 80.55 million
Apr 4, 12 PM $ 0.0444
-2.49%
$ 40.34 million $ 98.04 million
Apr 4, 11 AM $ 0.0456
+1.25%
$ 41.39 million $ 102.11 million
Apr 4, 10 AM $ 0.045
-4.24%
$ 40.88 million $ 101.6 million
Apr 4, 9 AM $ 0.047
-1.00%
$ 42.66 million $ 103.73 million
Apr 4, 8 AM $ 0.0474
+7.99%
$ 43.08 million $ 98.52 million
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