Cartesi Historical Data

CTSI Page 56
Download
Date Close Price change Market cap Trading volume
Mar 31, 8 PM $ 0.0223
+0.11%
$ 20.24 million $ 4.08 million
Mar 31, 7 PM $ 0.0222
+0.56%
$ 20.21 million $ 4.03 million
Mar 31, 6 PM $ 0.0221
-0.43%
$ 20.1 million $ 4.01 million
Mar 31, 5 PM $ 0.0222
-1.29%
$ 20.19 million $ 3.95 million
Mar 31, 4 PM $ 0.0225
-3.26%
$ 20.45 million $ 3.41 million
Mar 31, 3 PM $ 0.0232
+4.62%
$ 21.1 million $ 2.83 million
Mar 31, 2 PM $ 0.0222
+0.01%
$ 20.16 million $ 2.01 million
Mar 31, 1 PM $ 0.0222
+2.24%
$ 20.16 million $ 1.84 million
Mar 31, 12 PM $ 0.0217
+0.58%
$ 19.72 million $ 1.76 million
Mar 31, 11 AM $ 0.0216
+0.45%
$ 19.61 million $ 1.76 million
Mar 31, 10 AM $ 0.0215
+0.02%
$ 19.52 million $ 1.73 million
Mar 31, 9 AM $ 0.0215
-0.66%
$ 19.52 million $ 1.73 million
Mar 31, 8 AM $ 0.0216
-1.64%
$ 19.65 million $ 1.74 million
Mar 31, 7 AM $ 0.022
+1.77%
$ 19.97 million $ 1.65 million
Mar 31, 6 AM $ 0.0216
+0.16%
$ 19.62 million $ 1.47 million
Mar 31, 5 AM $ 0.0216
+0.64%
$ 19.59 million $ 1.39 million
Mar 31, 4 AM $ 0.0214
+0.03%
$ 19.47 million $ 1.34 million
Mar 31, 3 AM $ 0.0214
-1.16%
$ 19.46 million $ 1.35 million
Mar 31, 2 AM $ 0.0217
+0.27%
$ 19.69 million $ 1.36 million
Mar 31, 1 AM $ 0.0216
+0.64%
$ 19.64 million $ 1.34 million
Mar 31, 12 AM $ 0.0215
+0.25%
$ 19.51 million $ 830,372
Mar 30, 11 PM $ 0.0214
-1.22%
$ 19.46 million $ 821,557
Mar 30, 10 PM $ 0.0217
-0.38%
$ 19.7 million $ 831,537
Mar 30, 9 PM $ 0.0218
+0.59%
$ 19.78 million $ 893,026
Mar 30, 8 PM $ 0.0216
-0.03%
$ 19.66 million $ 887,620
Mar 30, 7 PM $ 0.0216
-0.84%
$ 19.67 million $ 882,070
Mar 30, 6 PM $ 0.0218
-0.35%
$ 19.83 million $ 1.06 million
Mar 30, 5 PM $ 0.0219
-0.12%
$ 19.9 million $ 1.3 million
Mar 30, 4 PM $ 0.0219
-0.11%
$ 19.93 million $ 1.31 million
Mar 30, 3 PM $ 0.022
+0.50%
$ 19.95 million $ 1.33 million
Mar 30, 2 PM $ 0.0218
-0.44%
$ 19.85 million $ 1.36 million
Mar 30, 1 PM $ 0.0219
-0.40%
$ 19.94 million $ 1.38 million
Mar 30, 12 PM $ 0.022
+0.22%
$ 20.02 million $ 1.37 million
Mar 30, 11 AM $ 0.022
+0.59%
$ 19.97 million $ 1.36 million
Mar 30, 10 AM $ 0.0219
+0.21%
$ 19.86 million $ 1.34 million
Mar 30, 9 AM $ 0.0218
-0.34%
$ 19.81 million $ 1.34 million
Mar 30, 8 AM $ 0.0219
+0.57%
$ 19.88 million $ 1.29 million
Mar 30, 7 AM $ 0.0218
+0.46%
$ 19.77 million $ 1.25 million
Mar 30, 6 AM $ 0.0217
-0.21%
$ 19.68 million $ 1.2 million
Mar 30, 5 AM $ 0.0217
-0.22%
$ 19.72 million $ 1.19 million
Mar 30, 4 AM $ 0.0218
+0.17%
$ 19.76 million $ 1.18 million
Mar 30, 3 AM $ 0.0217
+0.06%
$ 19.71 million $ 1.16 million
Mar 30, 2 AM $ 0.0217
+0.69%
$ 19.7 million $ 1.17 million
Mar 30, 1 AM $ 0.0216
-0.35%
$ 19.57 million $ 1.14 million
Mar 30, 12 AM $ 0.0216
+0.06%
$ 19.64 million $ 1.12 million
Mar 29, 11 PM $ 0.0216
+0.27%
$ 19.62 million $ 1.05 million
Mar 29, 10 PM $ 0.0216
-1.10%
$ 19.57 million $ 1.01 million
Mar 29, 9 PM $ 0.0218
-0.01%
$ 19.78 million $ 963,961
Mar 29, 8 PM $ 0.0218
+0.03%
$ 19.79 million $ 974,043
Mar 29, 7 PM $ 0.0218
-0.48%
$ 19.78 million $ 976,822