Cartesi Historical Data

CTSI Page 61
Download
Date Close Price change Market cap Trading volume
Mar 21, 3 PM $ 0.0246
-0.29%
$ 24.56 million $ 1.3 million
Mar 21, 2 PM $ 0.0246
+0.09%
$ 24.63 million $ 932,708
Mar 21, 1 PM $ 0.0246
-0.39%
$ 24.61 million $ 968,470
Mar 21, 12 PM $ 0.0247
+0.27%
$ 24.7 million $ 947,203
Mar 21, 11 AM $ 0.0246
+0.36%
$ 24.64 million $ 986,456
Mar 21, 10 AM $ 0.0245
+0.04%
$ 24.55 million $ 1.02 million
Mar 21, 9 AM $ 0.0245
-0.07%
$ 24.54 million $ 1.02 million
Mar 21, 8 AM $ 0.0246
-0.24%
$ 24.55 million $ 1.06 million
Mar 21, 7 AM $ 0.0246
-0.09%
$ 24.61 million $ 1.13 million
Mar 21, 6 AM $ 0.0247
-0.08%
$ 24.65 million $ 1.14 million
Mar 21, 5 AM $ 0.0247
+0.35%
$ 24.67 million $ 1.16 million
Mar 21, 4 AM $ 0.0246
-0.17%
$ 24.59 million $ 1.16 million
Mar 21, 3 AM $ 0.0246
-0.25%
$ 24.63 million $ 1.15 million
Mar 21, 2 AM $ 0.0247
+0.19%
$ 24.69 million $ 1.14 million
Mar 21, 1 AM $ 0.0247
-0.31%
$ 24.75 million $ 1.12 million
Mar 21, 12 AM $ 0.0248
-0.10%
$ 24.81 million $ 1.09 million
Mar 20, 11 PM $ 0.0248
-0.35%
$ 24.84 million $ 1.11 million
Mar 20, 10 PM $ 0.0249
+0.00%
$ 24.92 million $ 1.12 million
Mar 20, 9 PM $ 0.0249
+0.34%
$ 24.92 million $ 1.27 million
Mar 20, 8 PM $ 0.0248
-0.76%
$ 24.84 million $ 1.53 million
Mar 20, 7 PM $ 0.025
-0.79%
$ 25.03 million $ 1.51 million
Mar 20, 6 PM $ 0.0252
-1.09%
$ 25.23 million $ 1.53 million
Mar 20, 5 PM $ 0.0255
-0.59%
$ 25.5 million $ 1.54 million
Mar 20, 4 PM $ 0.0257
+0.80%
$ 25.65 million $ 1.59 million
Mar 20, 3 PM $ 0.0254
+0.11%
$ 25.45 million $ 1.57 million
Mar 20, 2 PM $ 0.0254
-0.05%
$ 25.42 million $ 1.67 million
Mar 20, 1 PM $ 0.0254
+0.55%
$ 25.43 million $ 1.63 million
Mar 20, 12 PM $ 0.0253
+0.05%
$ 25.29 million $ 1.72 million
Mar 20, 11 AM $ 0.0253
+0.37%
$ 25.28 million $ 1.71 million
Mar 20, 10 AM $ 0.0252
-0.21%
$ 25.19 million $ 1.66 million
Mar 20, 9 AM $ 0.0252
-0.06%
$ 25.24 million $ 1.65 million
Mar 20, 8 AM $ 0.0253
+0.83%
$ 25.26 million $ 1.65 million
Mar 20, 7 AM $ 0.025
+0.21%
$ 25.05 million $ 1.65 million
Mar 20, 6 AM $ 0.025
-0.29%
$ 25 million $ 1.68 million
Mar 20, 5 AM $ 0.0251
-0.04%
$ 25.07 million $ 1.71 million
Mar 20, 4 AM $ 0.0251
-0.36%
$ 25.08 million $ 1.77 million
Mar 20, 3 AM $ 0.0252
-0.06%
$ 25.17 million $ 1.81 million
Mar 20, 2 AM $ 0.0252
-0.09%
$ 25.19 million $ 1.87 million
Mar 20, 1 AM $ 0.0252
+0.60%
$ 25.21 million $ 1.96 million
Mar 20, 12 AM $ 0.0251
+0.10%
$ 25.06 million $ 1.99 million
Mar 19, 11 PM $ 0.025
-0.16%
$ 25.04 million $ 2.06 million
Mar 19, 10 PM $ 0.0251
-0.37%
$ 25.08 million $ 2.18 million
Mar 19, 9 PM $ 0.0252
+1.17%
$ 25.17 million $ 2.94 million
Mar 19, 8 PM $ 0.0249
-0.04%
$ 24.88 million $ 2.63 million
Mar 19, 7 PM $ 0.0249
+0.34%
$ 24.89 million $ 2.68 million
Mar 19, 6 PM $ 0.0248
-0.25%
$ 24.8 million $ 2.66 million
Mar 19, 5 PM $ 0.0249
+1.55%
$ 24.86 million $ 2.71 million
Mar 19, 4 PM $ 0.0245
+0.27%
$ 24.49 million $ 2.65 million
Mar 19, 3 PM $ 0.0244
-0.63%
$ 24.42 million $ 2.75 million
Mar 19, 2 PM $ 0.0246
+0.47%
$ 24.58 million $ 3.01 million