Cartesi Historical Data

CTSI Page 55
Download
Date Close Price change Market cap Trading volume
Dec 30, 8 AM $ 0.0322
+0.85%
$ 32.21 million $ 2.34 million
Dec 30, 7 AM $ 0.0319
-0.01%
$ 31.95 million $ 2.3 million
Dec 30, 6 AM $ 0.0319
+0.45%
$ 31.94 million $ 2.31 million
Dec 30, 5 AM $ 0.0318
-1.05%
$ 31.82 million $ 2.29 million
Dec 30, 4 AM $ 0.0321
-0.34%
$ 32.16 million $ 2.29 million
Dec 30, 3 AM $ 0.0322
-0.70%
$ 32.25 million $ 2.31 million
Dec 30, 2 AM $ 0.0325
-0.36%
$ 32.48 million $ 2.28 million
Dec 30, 1 AM $ 0.0326
-0.23%
$ 32.6 million $ 2.27 million
Dec 30, 12 AM $ 0.0327
-0.09%
$ 32.68 million $ 2.26 million
Dec 29, 11 PM $ 0.0327
-0.61%
$ 32.7 million $ 2.26 million
Dec 29, 10 PM $ 0.0329
-0.22%
$ 32.9 million $ 2.24 million
Dec 29, 9 PM $ 0.033
+0.12%
$ 32.97 million $ 2.19 million
Dec 29, 8 PM $ 0.0329
-0.26%
$ 32.93 million $ 2.18 million
Dec 29, 7 PM $ 0.033
-0.06%
$ 33.02 million $ 2.11 million
Dec 29, 6 PM $ 0.033
-0.28%
$ 33.04 million $ 2.11 million
Dec 29, 5 PM $ 0.0331
+0.77%
$ 33.13 million $ 2.04 million
Dec 29, 4 PM $ 0.0329
-0.11%
$ 32.88 million $ 2 million
Dec 29, 3 PM $ 0.0329
+0.11%
$ 32.92 million $ 1.93 million
Dec 29, 2 PM $ 0.0329
+0.33%
$ 32.88 million $ 1.87 million
Dec 29, 1 PM $ 0.0328
-0.55%
$ 32.77 million $ 1.77 million
Dec 29, 12 PM $ 0.033
-0.74%
$ 32.94 million $ 1.75 million
Dec 29, 11 AM $ 0.0332
-0.20%
$ 33.2 million $ 1.66 million
Dec 29, 10 AM $ 0.0333
+0.72%
$ 33.3 million $ 1.35 million
Dec 29, 9 AM $ 0.033
-2.27%
$ 33 million $ 1.36 million
Dec 29, 8 AM $ 0.0338
-0.34%
$ 33.8 million $ 1.37 million
Dec 29, 7 AM $ 0.0339
+0.04%
$ 33.91 million $ 1.39 million
Dec 29, 6 AM $ 0.0339
+0.23%
$ 33.9 million $ 1.34 million
Dec 29, 5 AM $ 0.0338
+0.21%
$ 33.82 million $ 1.33 million
Dec 29, 4 AM $ 0.0337
+0.12%
$ 33.75 million $ 1.29 million
Dec 29, 3 AM $ 0.0337
+0.60%
$ 33.71 million $ 1.25 million
Dec 29, 2 AM $ 0.0335
+0.55%
$ 33.51 million $ 1.24 million
Dec 29, 1 AM $ 0.0333
+0.50%
$ 33.32 million $ 1.21 million
Dec 29, 12 AM $ 0.0332
+1.53%
$ 33.16 million $ 1.21 million
Dec 28, 11 PM $ 0.0327
+0.89%
$ 32.66 million $ 1.16 million
Dec 28, 10 PM $ 0.0324
+0.33%
$ 32.37 million $ 1.19 million
Dec 28, 9 PM $ 0.0323
-0.22%
$ 32.27 million $ 1.23 million
Dec 28, 8 PM $ 0.0323
-0.36%
$ 32.34 million $ 1.21 million
Dec 28, 7 PM $ 0.0325
-0.85%
$ 32.45 million $ 1.2 million
Dec 28, 6 PM $ 0.0327
-1.03%
$ 32.73 million $ 1.18 million
Dec 28, 5 PM $ 0.0331
-0.26%
$ 33.07 million $ 1.14 million
Dec 28, 4 PM $ 0.0332
-0.39%
$ 33.16 million $ 1.09 million
Dec 28, 3 PM $ 0.0333
-0.75%
$ 33.29 million $ 1.04 million
Dec 28, 2 PM $ 0.0335
+0.24%
$ 33.54 million $ 1.03 million
Dec 28, 1 PM $ 0.0335
-0.57%
$ 33.46 million $ 1.02 million
Dec 28, 12 PM $ 0.0337
-0.72%
$ 33.65 million $ 1.05 million
Dec 28, 11 AM $ 0.0339
-0.74%
$ 33.9 million $ 1.02 million
Dec 28, 10 AM $ 0.0341
-0.34%
$ 34.15 million $ 1.03 million
Dec 28, 9 AM $ 0.0343
+0.41%
$ 34.27 million $ 1.04 million
Dec 28, 8 AM $ 0.0341
+0.12%
$ 34.13 million $ 972,605
Dec 28, 7 AM $ 0.0341
+0.15%
$ 34.08 million $ 952,279