Cartesi Historical Data

CTSI Page 60
Download
Date Close Price change Market cap Trading volume
Dec 20, 10 AM $ 0.0324
-0.76%
$ 32.45 million $ 3.04 million
Dec 20, 9 AM $ 0.0327
-0.37%
$ 32.7 million $ 3.04 million
Dec 20, 8 AM $ 0.0328
+0.56%
$ 32.82 million $ 3.02 million
Dec 20, 7 AM $ 0.0326
+0.63%
$ 32.64 million $ 2.97 million
Dec 20, 6 AM $ 0.0324
-0.17%
$ 32.43 million $ 2.96 million
Dec 20, 5 AM $ 0.0325
+0.00%
$ 32.49 million $ 2.9 million
Dec 20, 4 AM $ 0.0325
-1.03%
$ 32.49 million $ 2.84 million
Dec 20, 3 AM $ 0.0328
-1.06%
$ 32.83 million $ 2.82 million
Dec 20, 2 AM $ 0.0332
-0.25%
$ 33.18 million $ 2.02 million
Dec 20, 1 AM $ 0.0333
-0.72%
$ 33.26 million $ 2.01 million
Dec 20, 12 AM $ 0.0335
-0.42%
$ 33.5 million $ 1.93 million
Dec 19, 11 PM $ 0.0336
-0.35%
$ 33.64 million $ 1.87 million
Dec 19, 10 PM $ 0.0338
+0.55%
$ 33.76 million $ 1.8 million
Dec 19, 9 PM $ 0.0336
+0.12%
$ 33.58 million $ 1.66 million
Dec 19, 8 PM $ 0.0335
+0.08%
$ 33.54 million $ 1.3 million
Dec 19, 7 PM $ 0.0335
+1.21%
$ 33.51 million $ 1.33 million
Dec 19, 6 PM $ 0.0331
+0.13%
$ 33.11 million $ 1.44 million
Dec 19, 5 PM $ 0.0331
-0.36%
$ 33.07 million $ 1.42 million
Dec 19, 4 PM $ 0.0332
+0.58%
$ 33.19 million $ 1.52 million
Dec 19, 3 PM $ 0.033
+0.76%
$ 32.97 million $ 1.48 million
Dec 19, 2 PM $ 0.0327
+0.77%
$ 32.73 million $ 1.49 million
Dec 19, 1 PM $ 0.0325
-0.10%
$ 32.5 million $ 1.52 million
Dec 19, 12 PM $ 0.0325
-0.08%
$ 32.53 million $ 1.57 million
Dec 19, 11 AM $ 0.0326
+1.03%
$ 32.55 million $ 1.55 million
Dec 19, 10 AM $ 0.0322
+0.30%
$ 32.22 million $ 1.54 million
Dec 19, 9 AM $ 0.0321
+0.06%
$ 32.13 million $ 1.54 million
Dec 19, 8 AM $ 0.0321
+0.49%
$ 32.11 million $ 1.57 million
Dec 19, 7 AM $ 0.0319
+1.15%
$ 31.95 million $ 1.59 million
Dec 19, 6 AM $ 0.0316
+0.47%
$ 31.58 million $ 1.58 million
Dec 19, 5 AM $ 0.0314
-0.21%
$ 31.44 million $ 1.59 million
Dec 19, 4 AM $ 0.0315
+0.44%
$ 31.5 million $ 1.62 million
Dec 19, 3 AM $ 0.0314
+3.16%
$ 31.34 million $ 1.62 million
Dec 19, 2 AM $ 0.0304
+1.54%
$ 30.4 million $ 1.53 million
Dec 19, 1 AM $ 0.0299
-0.70%
$ 29.94 million $ 1.53 million
Dec 19, 12 AM $ 0.0302
-0.62%
$ 30.13 million $ 1.53 million
Dec 18, 11 PM $ 0.0303
-0.20%
$ 30.34 million $ 1.55 million
Dec 18, 10 PM $ 0.0304
+0.07%
$ 30.4 million $ 1.57 million
Dec 18, 9 PM $ 0.0304
+1.43%
$ 30.38 million $ 1.58 million
Dec 18, 8 PM $ 0.03
+0.25%
$ 29.95 million $ 1.56 million
Dec 18, 7 PM $ 0.0299
-3.16%
$ 29.88 million $ 1.52 million
Dec 18, 6 PM $ 0.0308
-1.97%
$ 30.85 million $ 1.46 million
Dec 18, 5 PM $ 0.0315
-3.14%
$ 31.47 million $ 1.43 million
Dec 18, 4 PM $ 0.0325
-0.55%
$ 32.49 million $ 1.34 million
Dec 18, 3 PM $ 0.0327
+0.50%
$ 32.67 million $ 1.42 million
Dec 18, 2 PM $ 0.0325
-0.68%
$ 32.51 million $ 1.5 million
Dec 18, 1 PM $ 0.0327
+1.76%
$ 32.73 million $ 1.62 million
Dec 18, 12 PM $ 0.0322
-0.14%
$ 32.16 million $ 1.59 million
Dec 18, 11 AM $ 0.0322
+0.40%
$ 32.2 million $ 1.59 million
Dec 18, 10 AM $ 0.0321
-0.14%
$ 32.08 million $ 1.59 million
Dec 18, 9 AM $ 0.0321
+0.19%
$ 32.12 million $ 1.62 million