Cartesi Historical Data

CTSI Page 6
Download
Date Close Price change Market cap Trading volume
May 17, 9 PM $ 0.0305
+0.54%
$ 27.82 million $ 2.78 million
May 17, 8 PM $ 0.0303
+0.06%
$ 27.67 million $ 2.68 million
May 17, 7 PM $ 0.0303
-0.05%
$ 27.65 million $ 2.66 million
May 17, 6 PM $ 0.0303
-0.97%
$ 27.67 million $ 2.59 million
May 17, 5 PM $ 0.0306
+1.78%
$ 27.94 million $ 2.24 million
May 17, 4 PM $ 0.0301
-0.29%
$ 27.45 million $ 1.27 million
May 17, 3 PM $ 0.0302
-0.44%
$ 27.53 million $ 1.26 million
May 17, 2 PM $ 0.0303
-0.01%
$ 27.66 million $ 1.27 million
May 17, 1 PM $ 0.0303
-0.57%
$ 27.66 million $ 1.25 million
May 17, 12 PM $ 0.0305
-0.35%
$ 27.82 million $ 1.24 million
May 17, 11 AM $ 0.0306
-0.21%
$ 27.92 million $ 1.18 million
May 17, 10 AM $ 0.0306
+0.86%
$ 27.98 million $ 1.16 million
May 17, 9 AM $ 0.0304
+0.36%
$ 27.74 million $ 915,190
May 17, 8 AM $ 0.0303
-0.26%
$ 27.64 million $ 966,734
May 17, 7 AM $ 0.0304
+0.10%
$ 27.71 million $ 978,035
May 17, 6 AM $ 0.0303
+0.02%
$ 27.68 million $ 1.09 million
May 17, 5 AM $ 0.0303
+0.16%
$ 27.68 million $ 1.14 million
May 17, 4 AM $ 0.0303
+0.36%
$ 27.63 million $ 1.14 million
May 17, 3 AM $ 0.0302
+1.43%
$ 27.53 million $ 1.28 million
May 17, 2 AM $ 0.0297
+0.11%
$ 27.15 million $ 1.27 million
May 17, 1 AM $ 0.0297
-0.72%
$ 27.12 million $ 1.27 million
May 17, 12 AM $ 0.0299
-0.25%
$ 27.31 million $ 1.27 million
May 16, 11 PM $ 0.03
-0.19%
$ 27.38 million $ 1.32 million
May 16, 10 PM $ 0.0301
-0.20%
$ 27.43 million $ 1.34 million
May 16, 9 PM $ 0.0301
-0.10%
$ 27.49 million $ 1.36 million
May 16, 8 PM $ 0.0301
-0.28%
$ 27.52 million $ 1.39 million
May 16, 7 PM $ 0.0302
+0.26%
$ 27.59 million $ 1.44 million
May 16, 6 PM $ 0.0301
-0.18%
$ 27.52 million $ 1.46 million
May 16, 5 PM $ 0.0302
+0.54%
$ 27.57 million $ 1.47 million
May 16, 4 PM $ 0.03
-0.88%
$ 27.42 million $ 1.46 million
May 16, 3 PM $ 0.0303
+1.29%
$ 27.67 million $ 1.47 million
May 16, 2 PM $ 0.0299
+0.16%
$ 27.32 million $ 1.5 million
May 16, 1 PM $ 0.0299
-0.04%
$ 27.27 million $ 1.54 million
May 16, 12 PM $ 0.0299
+0.36%
$ 27.28 million $ 1.69 million
May 16, 11 AM $ 0.0298
+1.03%
$ 27.19 million $ 1.7 million
May 16, 10 AM $ 0.0295
-0.19%
$ 26.91 million $ 1.69 million
May 16, 9 AM $ 0.0295
-0.86%
$ 26.96 million $ 1.67 million
May 16, 8 AM $ 0.0298
+0.17%
$ 27.19 million $ 1.63 million
May 16, 7 AM $ 0.0297
-1.55%
$ 27.15 million $ 1.72 million
May 16, 6 AM $ 0.0302
-1.58%
$ 27.58 million $ 1.63 million
May 16, 5 AM $ 0.0307
-0.25%
$ 28.02 million $ 1.61 million
May 16, 4 AM $ 0.0308
-0.32%
$ 28.09 million $ 1.7 million
May 16, 3 AM $ 0.0309
-0.13%
$ 28.18 million $ 1.58 million
May 16, 2 AM $ 0.0309
-0.18%
$ 28.22 million $ 1.6 million
May 16, 1 AM $ 0.031
-0.08%
$ 28.27 million $ 1.65 million
May 16, 12 AM $ 0.031
+0.48%
$ 28.29 million $ 1.68 million
May 15, 11 PM $ 0.0308
+0.04%
$ 28.16 million $ 1.65 million
May 15, 10 PM $ 0.0308
+0.15%
$ 28.14 million $ 1.69 million
May 15, 9 PM $ 0.0308
+0.18%
$ 28.1 million $ 1.71 million
May 15, 8 PM $ 0.0307
-0.45%
$ 28.05 million $ 1.71 million