Cartesi Historical Data

CTSI Page 69
Download
Date Close Price change Market cap Trading volume
Dec 2, 6 AM $ 0.0374
+0.63%
$ 37.39 million $ 2.11 million
Dec 2, 5 AM $ 0.0371
+0.10%
$ 37.15 million $ 2.08 million
Dec 2, 4 AM $ 0.0371
+1.16%
$ 37.11 million $ 2.11 million
Dec 2, 3 AM $ 0.0367
-0.62%
$ 36.69 million $ 2.12 million
Dec 2, 2 AM $ 0.0369
-0.70%
$ 36.92 million $ 2.15 million
Dec 2, 1 AM $ 0.0372
-0.81%
$ 37.18 million $ 2.18 million
Dec 2, 12 AM $ 0.0375
+0.02%
$ 37.53 million $ 2.22 million
Dec 1, 11 PM $ 0.0375
+0.04%
$ 37.48 million $ 2.62 million
Dec 1, 10 PM $ 0.0375
+0.06%
$ 37.46 million $ 2.68 million
Dec 1, 9 PM $ 0.0374
+0.19%
$ 37.43 million $ 2.66 million
Dec 1, 8 PM $ 0.0373
-0.31%
$ 37.33 million $ 2.63 million
Dec 1, 7 PM $ 0.0374
-0.46%
$ 37.44 million $ 2.62 million
Dec 1, 6 PM $ 0.0376
-0.34%
$ 37.61 million $ 2.61 million
Dec 1, 5 PM $ 0.0377
-0.45%
$ 37.74 million $ 2.62 million
Dec 1, 4 PM $ 0.0379
-0.43%
$ 37.91 million $ 2.64 million
Dec 1, 3 PM $ 0.0381
-1.02%
$ 38.08 million $ 2.62 million
Dec 1, 2 PM $ 0.0385
+0.60%
$ 38.47 million $ 2.49 million
Dec 1, 1 PM $ 0.0382
-0.43%
$ 38.24 million $ 2.48 million
Dec 1, 12 PM $ 0.0384
-0.46%
$ 38.41 million $ 2.47 million
Dec 1, 11 AM $ 0.0386
+0.29%
$ 38.59 million $ 2.44 million
Dec 1, 10 AM $ 0.0385
-0.04%
$ 38.48 million $ 2.49 million
Dec 1, 9 AM $ 0.0385
-0.43%
$ 38.52 million $ 2.49 million
Dec 1, 8 AM $ 0.0387
+0.59%
$ 38.7 million $ 2.45 million
Dec 1, 7 AM $ 0.0385
+0.19%
$ 38.46 million $ 2.35 million
Dec 1, 6 AM $ 0.0384
-0.51%
$ 38.38 million $ 2.32 million
Dec 1, 5 AM $ 0.0386
+0.60%
$ 38.58 million $ 2.32 million
Dec 1, 4 AM $ 0.0383
-0.06%
$ 38.35 million $ 2.26 million
Dec 1, 3 AM $ 0.0384
-0.48%
$ 38.38 million $ 2.25 million
Dec 1, 2 AM $ 0.0386
+0.36%
$ 38.56 million $ 2.19 million
Dec 1, 1 AM $ 0.0384
-0.05%
$ 38.42 million $ 2.11 million
Dec 1, 12 AM $ 0.0384
-7.08%
$ 38.46 million $ 2.02 million
Nov 30, 11 PM $ 0.0414
-2.32%
$ 41.37 million $ 1.63 million
Nov 30, 10 PM $ 0.0423
+0.06%
$ 42.35 million $ 1.53 million
Nov 30, 9 PM $ 0.0423
-0.02%
$ 42.32 million $ 1.59 million
Nov 30, 8 PM $ 0.0423
-0.82%
$ 42.33 million $ 1.65 million
Nov 30, 7 PM $ 0.0427
+0.68%
$ 42.68 million $ 1.63 million
Nov 30, 6 PM $ 0.0424
-0.58%
$ 42.39 million $ 1.59 million
Nov 30, 5 PM $ 0.0426
+0.33%
$ 42.64 million $ 1.57 million
Nov 30, 4 PM $ 0.0425
+0.91%
$ 42.5 million $ 1.59 million
Nov 30, 3 PM $ 0.0421
-0.18%
$ 42.13 million $ 1.59 million
Nov 30, 2 PM $ 0.0422
-1.17%
$ 42.2 million $ 1.61 million
Nov 30, 1 PM $ 0.0427
+0.79%
$ 42.7 million $ 1.63 million
Nov 30, 12 PM $ 0.0424
+0.43%
$ 42.37 million $ 1.69 million
Nov 30, 11 AM $ 0.0422
-1.01%
$ 42.18 million $ 1.67 million
Nov 30, 10 AM $ 0.0426
-0.50%
$ 42.61 million $ 1.58 million
Nov 30, 9 AM $ 0.0428
-0.48%
$ 42.82 million $ 1.56 million
Nov 30, 8 AM $ 0.043
+0.20%
$ 43.03 million $ 1.62 million
Nov 30, 7 AM $ 0.0429
+0.01%
$ 42.94 million $ 1.64 million
Nov 30, 6 AM $ 0.0429
+0.81%
$ 42.94 million $ 1.68 million
Nov 30, 5 AM $ 0.0426
-0.04%
$ 42.59 million $ 1.72 million