Cartesi Historical Data

CTSI Page 62
Download
Date Close Price change Market cap Trading volume
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
Dec 16, 7 AM $ 0.0344
-0.92%
$ 34.43 million $ 2.17 million
Dec 16, 6 AM $ 0.0347
-0.01%
$ 34.75 million $ 2.14 million
Dec 16, 5 AM $ 0.0348
+0.52%
$ 34.76 million $ 2.12 million
Dec 16, 4 AM $ 0.0346
-0.84%
$ 34.57 million $ 2.08 million
Dec 16, 3 AM $ 0.0349
+0.15%
$ 34.87 million $ 2.06 million
Dec 16, 2 AM $ 0.0348
+0.88%
$ 34.81 million $ 2.06 million
Dec 16, 1 AM $ 0.0345
-0.85%
$ 34.51 million $ 2.05 million
Dec 16, 12 AM $ 0.0348
-0.82%
$ 34.81 million $ 2.03 million
Dec 15, 11 PM $ 0.0351
+0.14%
$ 35.1 million $ 2.02 million
Dec 15, 10 PM $ 0.035
-0.05%
$ 35.04 million $ 2.01 million
Dec 15, 9 PM $ 0.035
-0.25%
$ 35.05 million $ 2.02 million
Dec 15, 8 PM $ 0.0351
+0.24%
$ 35.13 million $ 1.98 million
Dec 15, 7 PM $ 0.035
+0.58%
$ 35.05 million $ 1.91 million
Dec 15, 6 PM $ 0.0348
-0.18%
$ 34.84 million $ 1.89 million
Dec 15, 5 PM $ 0.0349
-0.94%
$ 34.91 million $ 1.86 million
Dec 15, 4 PM $ 0.0352
-0.70%
$ 35.24 million $ 1.84 million
Dec 15, 3 PM $ 0.0355
-0.73%
$ 35.49 million $ 1.83 million
Dec 15, 2 PM $ 0.0357
-1.88%
$ 35.75 million $ 1.77 million
Dec 15, 1 PM $ 0.0364
-1.98%
$ 36.47 million $ 1.64 million
Dec 15, 12 PM $ 0.0372
+0.54%
$ 37.17 million $ 1.08 million
Dec 15, 11 AM $ 0.037
+0.38%
$ 36.97 million $ 1.02 million
Dec 15, 10 AM $ 0.0368
+0.14%
$ 36.83 million $ 1.02 million
Dec 15, 9 AM $ 0.0368
+0.35%
$ 36.78 million $ 1.02 million
Dec 15, 8 AM $ 0.0366
+0.24%
$ 36.65 million $ 1.02 million
Dec 15, 7 AM $ 0.0366
-0.47%
$ 36.56 million $ 1.02 million
Dec 15, 6 AM $ 0.0367
-0.04%
$ 36.73 million $ 1.01 million
Dec 15, 5 AM $ 0.0367
-0.09%
$ 36.76 million $ 1.02 million
Dec 15, 4 AM $ 0.0368
+0.68%
$ 36.78 million $ 1.03 million
Dec 15, 3 AM $ 0.0365
-0.21%
$ 36.53 million $ 1.01 million
Dec 15, 2 AM $ 0.0366
+0.31%
$ 36.61 million $ 1.01 million
Dec 15, 1 AM $ 0.0365
+1.45%
$ 36.49 million $ 982,398
Dec 15, 12 AM $ 0.036
-0.05%
$ 35.95 million $ 954,318
Dec 14, 11 PM $ 0.036
-0.28%
$ 35.99 million $ 938,100
Dec 14, 10 PM $ 0.0361
+0.22%
$ 36.09 million $ 901,468
Dec 14, 9 PM $ 0.036
-0.61%
$ 36.01 million $ 881,545
Dec 14, 8 PM $ 0.0362
+0.05%
$ 36.23 million $ 878,702
Dec 14, 7 PM $ 0.0362
-0.39%
$ 36.21 million $ 897,590
Dec 14, 6 PM $ 0.0364
+0.35%
$ 36.36 million $ 898,174
Dec 14, 5 PM $ 0.0362
-0.78%
$ 36.23 million $ 895,372
Dec 14, 4 PM $ 0.0365
+0.22%
$ 36.51 million $ 869,410
Dec 14, 3 PM $ 0.0364
+0.52%
$ 36.43 million $ 869,602
Dec 14, 2 PM $ 0.0362
-1.06%
$ 36.25 million $ 835,565
Dec 14, 1 PM $ 0.0366
-0.46%
$ 36.63 million $ 847,513
Dec 14, 12 PM $ 0.0368
+0.35%
$ 36.8 million $ 842,695
Dec 14, 11 AM $ 0.0367
-0.43%
$ 36.67 million $ 829,632
Dec 14, 10 AM $ 0.0368
-0.33%
$ 36.83 million $ 802,516
Dec 14, 9 AM $ 0.0369
+0.36%
$ 36.95 million $ 817,539
Dec 14, 8 AM $ 0.0368
-0.71%
$ 36.82 million $ 814,965