Cartesi Historical Data

CTSI Page 62
Download
Date Close Price change Market cap Trading volume
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
Mar 19, 1 PM $ 0.0245
-0.22%
$ 24.46 million $ 3.19 million
Mar 19, 12 PM $ 0.0245
-0.91%
$ 24.51 million $ 3.4 million
Mar 19, 11 AM $ 0.0247
-0.49%
$ 24.74 million $ 3.61 million
Mar 19, 10 AM $ 0.0249
-0.31%
$ 24.86 million $ 4.05 million
Mar 19, 9 AM $ 0.0249
+0.47%
$ 24.94 million $ 4.5 million
Mar 19, 8 AM $ 0.0248
+0.26%
$ 24.82 million $ 5.03 million
Mar 19, 7 AM $ 0.0248
-0.94%
$ 24.76 million $ 7.47 million
Mar 19, 6 AM $ 0.025
+1.26%
$ 24.99 million $ 10.09 million
Mar 19, 5 AM $ 0.0247
-0.80%
$ 24.68 million $ 11.09 million
Mar 19, 4 AM $ 0.0249
-0.27%
$ 24.88 million $ 11.14 million
Mar 19, 3 AM $ 0.0249
-0.91%
$ 24.95 million $ 11.12 million
Mar 19, 2 AM $ 0.0252
-0.49%
$ 25.17 million $ 11.12 million
Mar 19, 1 AM $ 0.0253
+1.25%
$ 25.3 million $ 11.05 million
Mar 19, 12 AM $ 0.025
-1.17%
$ 24.99 million $ 10.96 million
Mar 18, 11 PM $ 0.0253
-0.43%
$ 25.28 million $ 10.95 million
Mar 18, 10 PM $ 0.0254
+0.63%
$ 25.39 million $ 10.89 million
Mar 18, 9 PM $ 0.0252
+0.19%
$ 25.23 million $ 10.01 million
Mar 18, 8 PM $ 0.0252
+0.44%
$ 25.19 million $ 9.96 million
Mar 18, 7 PM $ 0.0251
-0.26%
$ 25.08 million $ 9.96 million
Mar 18, 6 PM $ 0.0251
-0.08%
$ 25.14 million $ 10.05 million
Mar 18, 5 PM $ 0.0252
+0.56%
$ 25.16 million $ 10.68 million
Mar 18, 4 PM $ 0.025
-1.12%
$ 25.03 million $ 10.59 million
Mar 18, 3 PM $ 0.0253
+0.83%
$ 25.31 million $ 10.49 million
Mar 18, 2 PM $ 0.0251
-2.88%
$ 25.1 million $ 11.4 million
Mar 18, 1 PM $ 0.0258
-1.87%
$ 25.85 million $ 11.34 million
Mar 18, 12 PM $ 0.0263
-1.05%
$ 26.34 million $ 11.09 million
Mar 18, 11 AM $ 0.0266
-1.18%
$ 26.62 million $ 10.95 million
Mar 18, 10 AM $ 0.0269
-1.17%
$ 26.94 million $ 10.55 million
Mar 18, 9 AM $ 0.0273
-2.70%
$ 27.26 million $ 10.06 million
Mar 18, 8 AM $ 0.028
-2.59%
$ 28.02 million $ 9.51 million
Mar 18, 7 AM $ 0.0287
+8.65%
$ 28.75 million $ 6.85 million
Mar 18, 6 AM $ 0.0265
-0.18%
$ 26.51 million $ 3.27 million
Mar 18, 5 AM $ 0.0265
+1.27%
$ 26.51 million $ 1.94 million
Mar 18, 4 AM $ 0.0262
+0.50%
$ 26.18 million $ 1.84 million
Mar 18, 3 AM $ 0.026
+0.74%
$ 26.04 million $ 1.85 million
Mar 18, 2 AM $ 0.0259
+0.66%
$ 25.85 million $ 1.86 million
Mar 18, 1 AM $ 0.0257
+0.34%
$ 25.69 million $ 1.84 million
Mar 18, 12 AM $ 0.0256
-0.05%
$ 25.6 million $ 1.84 million
Mar 17, 11 PM $ 0.0256
-0.09%
$ 25.61 million $ 1.82 million
Mar 17, 10 PM $ 0.0256
-1.22%
$ 25.64 million $ 1.81 million
Mar 17, 9 PM $ 0.0259
+0.24%
$ 25.95 million $ 1.77 million
Mar 17, 8 PM $ 0.0259
-0.02%
$ 25.89 million $ 1.8 million
Mar 17, 7 PM $ 0.0259
-0.51%
$ 25.89 million $ 1.77 million
Mar 17, 6 PM $ 0.026
+0.38%
$ 26.03 million $ 1.72 million
Mar 17, 5 PM $ 0.0259
+0.93%
$ 25.93 million $ 987,558
Mar 17, 4 PM $ 0.0257
-0.04%
$ 25.69 million $ 983,769
Mar 17, 3 PM $ 0.0257
+0.81%
$ 25.7 million $ 967,962
Mar 17, 2 PM $ 0.0255
+0.47%
$ 25.49 million $ 1 million