Cartesi Historical Data

CTSI Page 55
Download
Date Close Price change Market cap Trading volume
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
Apr 2, 5 AM $ 0.022
+0.48%
$ 19.97 million $ 3.49 million
Apr 2, 4 AM $ 0.0219
-2.26%
$ 19.88 million $ 3.42 million
Apr 2, 3 AM $ 0.0224
-0.50%
$ 20.34 million $ 3.36 million
Apr 2, 2 AM $ 0.0225
-0.80%
$ 20.44 million $ 3.47 million
Apr 2, 1 AM $ 0.0227
+0.81%
$ 20.6 million $ 3.45 million
Apr 2, 12 AM $ 0.0225
+0.13%
$ 20.42 million $ 3.09 million
Apr 1, 11 PM $ 0.0224
+1.16%
$ 20.4 million $ 2.84 million
Apr 1, 10 PM $ 0.0222
+0.87%
$ 20.16 million $ 2.36 million
Apr 1, 9 PM $ 0.022
+0.93%
$ 19.99 million $ 2.34 million
Apr 1, 8 PM $ 0.0218
+0.06%
$ 19.81 million $ 2.29 million
Apr 1, 7 PM $ 0.0218
-0.02%
$ 19.79 million $ 2.19 million
Apr 1, 6 PM $ 0.0218
-0.11%
$ 19.8 million $ 2.17 million
Apr 1, 5 PM $ 0.0218
-0.78%
$ 19.83 million $ 2.22 million
Apr 1, 4 PM $ 0.022
+1.15%
$ 19.98 million $ 2.56 million
Apr 1, 3 PM $ 0.0217
+0.22%
$ 19.75 million $ 3.07 million
Apr 1, 2 PM $ 0.0217
+0.41%
$ 19.71 million $ 4.02 million
Apr 1, 1 PM $ 0.0216
-0.04%
$ 19.64 million $ 4.18 million
Apr 1, 12 PM $ 0.0216
+0.43%
$ 19.65 million $ 4.24 million
Apr 1, 11 AM $ 0.0215
+0.37%
$ 19.56 million $ 4.22 million
Apr 1, 10 AM $ 0.0215
-0.22%
$ 19.49 million $ 4.23 million
Apr 1, 9 AM $ 0.0215
-0.56%
$ 19.53 million $ 4.18 million
Apr 1, 8 AM $ 0.0216
-0.93%
$ 19.66 million $ 4.14 million
Apr 1, 7 AM $ 0.0218
-0.12%
$ 19.85 million $ 4.21 million
Apr 1, 6 AM $ 0.0219
+0.41%
$ 19.87 million $ 4.14 million
Apr 1, 5 AM $ 0.0218
-0.26%
$ 19.79 million $ 4.2 million
Apr 1, 4 AM $ 0.0218
+0.08%
$ 19.84 million $ 3.86 million
Apr 1, 3 AM $ 0.0218
+0.55%
$ 19.83 million $ 3.76 million
Apr 1, 2 AM $ 0.0217
-0.11%
$ 19.72 million $ 3.58 million
Apr 1, 1 AM $ 0.0217
-1.04%
$ 19.74 million $ 3.55 million
Apr 1, 12 AM $ 0.022
-0.13%
$ 19.95 million $ 4.04 million
Mar 31, 11 PM $ 0.022
+0.25%
$ 19.97 million $ 4.09 million
Mar 31, 10 PM $ 0.0219
-0.85%
$ 19.92 million $ 4.12 million
Mar 31, 9 PM $ 0.0221
-0.71%
$ 20.1 million $ 4.12 million
Mar 31, 8 PM $ 0.0223
+0.11%
$ 20.24 million $ 4.08 million