Cartesi Historical Data

CTSI Page 6
Download
Date Close Price change Market cap Trading volume
Aug 29, 11 PM $0.0253
-0.04%
$23.62 million $1.18 million
Aug 29, 10 PM $0.0253
-0.10%
$23.63 million $1.18 million
Aug 29, 9 PM $0.0253
+0.12%
$23.65 million $1.2 million
Aug 29, 8 PM $0.0253
-0.27%
$23.62 million $1.26 million
Aug 29, 7 PM $0.0254
+0.06%
$23.69 million $1.28 million
Aug 29, 6 PM $0.0253
-0.20%
$23.68 million $1.29 million
Aug 29, 5 PM $0.0254
-0.39%
$23.72 million $1.32 million
Aug 29, 4 PM $0.0255
-0.30%
$23.81 million $1.32 million
Aug 29, 3 PM $0.0256
+0.56%
$23.89 million $1.38 million
Aug 29, 2 PM $0.0254
+0.39%
$23.75 million $1.27 million
Aug 29, 1 PM $0.0253
+0.30%
$23.66 million $1.35 million
Aug 29, 12 PM $0.0253
+0.48%
$23.59 million $1.39 million
Aug 29, 11 AM $0.0251
-0.28%
$23.48 million $1.41 million
Aug 29, 10 AM $0.0252
-0.32%
$23.54 million $1.4 million
Aug 29, 9 AM $0.0253
+0.12%
$23.62 million $1.39 million
Aug 29, 8 AM $0.0253
+0.00%
$23.59 million $1.44 million
Aug 29, 7 AM $0.0253
-0.11%
$23.59 million $1.46 million
Aug 29, 6 AM $0.0253
-1.16%
$23.62 million $1.48 million
Aug 29, 5 AM $0.0256
+0.11%
$23.9 million $1.5 million
Aug 29, 4 AM $0.0256
+0.90%
$23.87 million $1.5 million
Aug 29, 3 AM $0.0253
-0.16%
$23.66 million $1.51 million
Aug 29, 2 AM $0.0254
+0.02%
$23.7 million $1.52 million
Aug 29, 1 AM $0.0254
+0.20%
$23.69 million $1.54 million
Aug 29, 12 AM $0.0253
+0.46%
$23.64 million $1.58 million
Aug 28, 11 PM $0.0252
-0.09%
$23.54 million $1.58 million
Aug 28, 10 PM $0.0252
+0.40%
$23.56 million $1.58 million
Aug 28, 9 PM $0.0251
+1.00%
$23.46 million $1.57 million
Aug 28, 8 PM $0.0249
+0.03%
$23.23 million $1.53 million
Aug 28, 7 PM $0.0249
+0.13%
$23.22 million $1.53 million
Aug 28, 6 PM $0.0248
-0.99%
$23.19 million $1.53 million
Aug 28, 5 PM $0.0251
+0.52%
$23.43 million $1.51 million
Aug 28, 4 PM $0.025
-2.11%
$23.31 million $1.5 million
Aug 28, 3 PM $0.0255
-0.63%
$23.81 million $1.43 million
Aug 28, 2 PM $0.0257
-0.08%
$23.96 million $1.44 million
Aug 28, 1 PM $0.0257
-0.10%
$23.98 million $1.39 million
Aug 28, 12 PM $0.0257
-0.43%
$24 million $1.45 million
Aug 28, 11 AM $0.0258
+0.14%
$24.11 million $1.48 million
Aug 28, 10 AM $0.0258
+0.34%
$24.07 million $1.54 million
Aug 28, 9 AM $0.0257
-0.87%
$23.99 million $1.6 million
Aug 28, 8 AM $0.0259
-0.60%
$24.2 million $1.62 million
Aug 28, 7 AM $0.0261
+0.07%
$24.35 million $1.7 million
Aug 28, 6 AM $0.026
+0.58%
$24.33 million $1.8 million
Aug 28, 5 AM $0.0259
+0.37%
$24.19 million $1.91 million
Aug 28, 4 AM $0.0258
+0.01%
$24.1 million $1.98 million
Aug 28, 3 AM $0.0258
+0.35%
$24.1 million $2 million
Aug 28, 2 AM $0.0257
-2.22%
$24.01 million $2.07 million
Aug 28, 1 AM $0.0263
-0.05%
$24.56 million $2.09 million
Aug 28, 12 AM $0.0263
+0.83%
$24.57 million $2.1 million
Aug 27, 11 PM $0.0261
-0.02%
$24.37 million $2.14 million
Aug 27, 10 PM $0.0261
+0.16%
$24.37 million $2.24 million