Cartesi Historical Data

CTSI Page 7
Download
Date Close Price change Market cap Trading volume
May 15, 8 PM $ 0.0307
-0.45%
$ 28.05 million $ 1.71 million
May 15, 7 PM $ 0.0309
-0.29%
$ 28.18 million $ 1.71 million
May 15, 6 PM $ 0.031
-0.30%
$ 28.26 million $ 1.71 million
May 15, 5 PM $ 0.031
+0.43%
$ 28.34 million $ 1.72 million
May 15, 4 PM $ 0.0309
+1.13%
$ 28.22 million $ 1.7 million
May 15, 3 PM $ 0.0306
+0.15%
$ 27.91 million $ 1.7 million
May 15, 2 PM $ 0.0305
+1.17%
$ 27.86 million $ 1.74 million
May 15, 1 PM $ 0.0302
-4.68%
$ 27.54 million $ 1.69 million
May 15, 12 PM $ 0.0317
-0.61%
$ 28.89 million $ 1.58 million
May 15, 11 AM $ 0.0318
-0.15%
$ 29.07 million $ 1.59 million
May 15, 10 AM $ 0.0319
+0.76%
$ 29.12 million $ 1.6 million
May 15, 9 AM $ 0.0317
-0.37%
$ 28.89 million $ 1.62 million
May 15, 8 AM $ 0.0318
-0.61%
$ 29 million $ 1.62 million
May 15, 7 AM $ 0.032
+0.41%
$ 29.18 million $ 1.52 million
May 15, 6 AM $ 0.0318
+0.59%
$ 29.06 million $ 1.51 million
May 15, 5 AM $ 0.0316
-1.64%
$ 28.89 million $ 1.49 million
May 15, 4 AM $ 0.0322
-0.67%
$ 29.38 million $ 1.41 million
May 15, 3 AM $ 0.0324
-0.14%
$ 29.57 million $ 1.41 million
May 15, 2 AM $ 0.0324
+0.26%
$ 29.61 million $ 1.47 million
May 15, 1 AM $ 0.0324
-0.40%
$ 29.54 million $ 1.46 million
May 15, 12 AM $ 0.0325
+0.54%
$ 29.66 million $ 1.45 million
May 14, 11 PM $ 0.0323
-0.86%
$ 29.5 million $ 1.48 million
May 14, 10 PM $ 0.0326
+0.11%
$ 29.75 million $ 1.45 million
May 14, 9 PM $ 0.0326
-0.38%
$ 29.72 million $ 1.44 million
May 14, 8 PM $ 0.0327
+0.28%
$ 29.83 million $ 1.42 million
May 14, 7 PM $ 0.0326
-0.61%
$ 29.75 million $ 1.37 million
May 14, 6 PM $ 0.0328
-0.13%
$ 29.93 million $ 1.39 million
May 14, 5 PM $ 0.0328
+0.20%
$ 29.97 million $ 1.4 million
May 14, 4 PM $ 0.0328
-0.16%
$ 29.91 million $ 1.45 million
May 14, 3 PM $ 0.0328
+0.79%
$ 29.96 million $ 1.46 million
May 14, 2 PM $ 0.0326
+1.35%
$ 29.72 million $ 1.66 million
May 14, 1 PM $ 0.0321
-0.12%
$ 29.33 million $ 1.69 million
May 14, 12 PM $ 0.0322
+0.46%
$ 29.36 million $ 1.74 million
May 14, 11 AM $ 0.032
-0.76%
$ 29.23 million $ 1.92 million
May 14, 10 AM $ 0.0323
+0.48%
$ 29.46 million $ 1.92 million
May 14, 9 AM $ 0.0321
-0.28%
$ 29.31 million $ 1.92 million
May 14, 8 AM $ 0.0322
+0.24%
$ 29.4 million $ 1.95 million
May 14, 7 AM $ 0.0321
+0.03%
$ 29.32 million $ 1.98 million
May 14, 6 AM $ 0.0321
-0.04%
$ 29.31 million $ 1.99 million
May 14, 5 AM $ 0.0321
+0.30%
$ 29.34 million $ 2.01 million
May 14, 4 AM $ 0.032
+0.74%
$ 29.25 million $ 2.05 million
May 14, 3 AM $ 0.0318
-2.21%
$ 29.03 million $ 2.07 million
May 14, 2 AM $ 0.0325
-0.50%
$ 29.69 million $ 2.02 million
May 14, 1 AM $ 0.0327
-0.02%
$ 29.84 million $ 2 million
May 14, 12 AM $ 0.0327
+1.06%
$ 29.85 million $ 2.01 million
May 13, 11 PM $ 0.0324
+0.24%
$ 29.54 million $ 1.96 million
May 13, 10 PM $ 0.0323
+0.04%
$ 29.47 million $ 1.94 million
May 13, 9 PM $ 0.0323
-1.12%
$ 29.46 million $ 1.98 million
May 13, 8 PM $ 0.0326
+0.38%
$ 29.79 million $ 2.04 million
May 13, 7 PM $ 0.0325
-0.24%
$ 29.68 million $ 2.08 million