Cartesi Historical Data

CTSI Page 61
Download
Date Close Price change Market cap Trading volume
Dec 18, 9 AM $ 0.0321
+0.19%
$ 32.12 million $ 1.62 million
Dec 18, 8 AM $ 0.0321
+0.29%
$ 32.07 million $ 1.62 million
Dec 18, 7 AM $ 0.032
+0.67%
$ 31.97 million $ 1.6 million
Dec 18, 6 AM $ 0.0318
+0.29%
$ 31.78 million $ 1.57 million
Dec 18, 5 AM $ 0.0317
-1.19%
$ 31.67 million $ 1.58 million
Dec 18, 4 AM $ 0.032
-0.03%
$ 32.05 million $ 1.57 million
Dec 18, 3 AM $ 0.0321
-0.79%
$ 32.06 million $ 1.55 million
Dec 18, 2 AM $ 0.0323
+0.53%
$ 32.31 million $ 1.53 million
Dec 18, 1 AM $ 0.0321
-1.10%
$ 32.14 million $ 1.54 million
Dec 18, 12 AM $ 0.0325
+0.04%
$ 32.5 million $ 1.54 million
Dec 17, 11 PM $ 0.0325
-0.10%
$ 32.49 million $ 1.51 million
Dec 17, 10 PM $ 0.0325
+0.16%
$ 32.52 million $ 1.51 million
Dec 17, 9 PM $ 0.0325
-0.68%
$ 32.47 million $ 1.48 million
Dec 17, 8 PM $ 0.0327
+0.05%
$ 32.69 million $ 1.48 million
Dec 17, 7 PM $ 0.0327
-0.16%
$ 32.67 million $ 1.47 million
Dec 17, 6 PM $ 0.0327
-0.84%
$ 32.73 million $ 1.43 million
Dec 17, 5 PM $ 0.033
-1.17%
$ 33 million $ 1.43 million
Dec 17, 4 PM $ 0.0334
-1.72%
$ 33.4 million $ 1.38 million
Dec 17, 3 PM $ 0.034
-1.80%
$ 33.98 million $ 1.31 million
Dec 17, 2 PM $ 0.0346
+0.89%
$ 34.6 million $ 1.22 million
Dec 17, 1 PM $ 0.0343
+0.41%
$ 34.3 million $ 1.1 million
Dec 17, 12 PM $ 0.0342
-0.05%
$ 34.16 million $ 1.07 million
Dec 17, 11 AM $ 0.0342
+0.35%
$ 34.18 million $ 1.04 million
Dec 17, 10 AM $ 0.0341
-0.35%
$ 34.06 million $ 1.08 million
Dec 17, 9 AM $ 0.0342
+0.49%
$ 34.18 million $ 1.08 million
Dec 17, 8 AM $ 0.034
-0.99%
$ 34.01 million $ 1.11 million
Dec 17, 7 AM $ 0.0343
+0.03%
$ 34.35 million $ 1.16 million
Dec 17, 6 AM $ 0.0343
+0.20%
$ 34.34 million $ 1.19 million
Dec 17, 5 AM $ 0.0343
-0.11%
$ 34.27 million $ 1.19 million
Dec 17, 4 AM $ 0.0343
-0.83%
$ 34.31 million $ 1.21 million
Dec 17, 3 AM $ 0.0346
-0.38%
$ 34.59 million $ 1.26 million
Dec 17, 2 AM $ 0.0347
+0.03%
$ 34.72 million $ 1.27 million
Dec 17, 1 AM $ 0.0347
-0.08%
$ 34.71 million $ 1.27 million
Dec 17, 12 AM $ 0.0347
-0.87%
$ 34.74 million $ 1.3 million
Dec 16, 11 PM $ 0.035
-0.24%
$ 35.05 million $ 1.32 million
Dec 16, 10 PM $ 0.0351
-0.07%
$ 35.14 million $ 1.36 million
Dec 16, 9 PM $ 0.0352
+0.13%
$ 35.16 million $ 1.36 million
Dec 16, 8 PM $ 0.0351
-0.27%
$ 35.12 million $ 1.4 million
Dec 16, 7 PM $ 0.0352
-0.37%
$ 35.21 million $ 1.47 million
Dec 16, 6 PM $ 0.0353
+0.44%
$ 35.34 million $ 1.48 million
Dec 16, 5 PM $ 0.0352
-0.52%
$ 35.18 million $ 1.51 million
Dec 16, 4 PM $ 0.0354
-0.07%
$ 35.37 million $ 1.55 million
Dec 16, 3 PM $ 0.0354
+0.90%
$ 35.39 million $ 1.53 million
Dec 16, 2 PM $ 0.0351
+0.34%
$ 35.09 million $ 1.61 million
Dec 16, 1 PM $ 0.035
-0.85%
$ 34.97 million $ 1.71 million
Dec 16, 12 PM $ 0.0353
+0.07%
$ 35.27 million $ 2.25 million
Dec 16, 11 AM $ 0.0352
-0.03%
$ 35.25 million $ 2.31 million
Dec 16, 10 AM $ 0.0353
+1.60%
$ 35.26 million $ 2.29 million
Dec 16, 9 AM $ 0.0347
+0.17%
$ 34.7 million $ 2.25 million
Dec 16, 8 AM $ 0.0346
+0.61%
$ 34.64 million $ 2.22 million