Cartesi Historical Data

CTSI Page 70
Download
Date Close Price change Market cap Trading volume
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
Nov 30, 4 AM $ 0.0426
-0.28%
$ 42.61 million $ 1.78 million
Nov 30, 3 AM $ 0.0427
-0.15%
$ 42.73 million $ 1.77 million
Nov 30, 2 AM $ 0.0428
-0.23%
$ 42.8 million $ 1.77 million
Nov 30, 1 AM $ 0.0429
-0.11%
$ 42.88 million $ 1.79 million
Nov 30, 12 AM $ 0.0429
-0.06%
$ 42.94 million $ 1.83 million
Nov 29, 11 PM $ 0.043
+0.05%
$ 42.97 million $ 1.83 million
Nov 29, 10 PM $ 0.0429
-0.11%
$ 42.95 million $ 1.8 million
Nov 29, 9 PM $ 0.043
+0.82%
$ 42.99 million $ 1.74 million
Nov 29, 8 PM $ 0.0426
-0.27%
$ 42.64 million $ 1.73 million
Nov 29, 7 PM $ 0.0428
-0.71%
$ 42.76 million $ 1.74 million
Nov 29, 6 PM $ 0.0431
-0.01%
$ 43.07 million $ 1.71 million
Nov 29, 5 PM $ 0.0431
-0.70%
$ 43.07 million $ 1.68 million
Nov 29, 4 PM $ 0.0434
-0.67%
$ 43.37 million $ 1.71 million
Nov 29, 3 PM $ 0.0437
+0.68%
$ 43.68 million $ 1.81 million
Nov 29, 2 PM $ 0.0434
-0.50%
$ 43.38 million $ 1.93 million
Nov 29, 1 PM $ 0.0436
+0.67%
$ 43.59 million $ 2.2 million
Nov 29, 12 PM $ 0.0433
-1.20%
$ 43.37 million $ 2.13 million
Nov 29, 11 AM $ 0.0438
-0.11%
$ 43.84 million $ 2.13 million
Nov 29, 10 AM $ 0.0439
+0.21%
$ 43.88 million $ 2.11 million
Nov 29, 9 AM $ 0.0438
+0.03%
$ 43.79 million $ 2.06 million
Nov 29, 8 AM $ 0.0438
-0.47%
$ 43.78 million $ 2.02 million
Nov 29, 7 AM $ 0.044
-0.27%
$ 43.99 million $ 2.04 million
Nov 29, 6 AM $ 0.0441
-1.79%
$ 44.11 million $ 2.01 million
Nov 29, 5 AM $ 0.0449
+1.05%
$ 44.91 million $ 2.04 million
Nov 29, 4 AM $ 0.0444
-0.29%
$ 44.37 million $ 1.98 million
Nov 29, 3 AM $ 0.0446
+0.59%
$ 44.57 million $ 2 million
Nov 29, 2 AM $ 0.0443
+1.16%
$ 44.31 million $ 2.04 million
Nov 29, 1 AM $ 0.0438
-0.96%
$ 43.82 million $ 2.07 million
Nov 29, 12 AM $ 0.0442
+0.23%
$ 44.23 million $ 2.05 million
Nov 28, 11 PM $ 0.0441
+0.45%
$ 44.12 million $ 2.01 million
Nov 28, 10 PM $ 0.0439
-0.31%
$ 43.92 million $ 2.08 million
Nov 28, 9 PM $ 0.0441
+0.01%
$ 44.06 million $ 2.14 million
Nov 28, 8 PM $ 0.0441
+0.18%
$ 44.06 million $ 2.11 million
Nov 28, 7 PM $ 0.044
+0.98%
$ 43.98 million $ 2.18 million
Nov 28, 6 PM $ 0.0435
+0.71%
$ 43.7 million $ 2.18 million
Nov 28, 5 PM $ 0.0432
-1.03%
$ 43.21 million $ 2.19 million
Nov 28, 4 PM $ 0.0437
-1.96%
$ 43.7 million $ 2.14 million
Nov 28, 3 PM $ 0.0446
-1.01%
$ 44.62 million $ 2.1 million
Nov 28, 2 PM $ 0.045
+0.96%
$ 45.03 million $ 2 million
Nov 28, 1 PM $ 0.0446
+0.71%
$ 44.6 million $ 1.72 million
Nov 28, 12 PM $ 0.0443
+0.36%
$ 44.3 million $ 1.8 million
Nov 28, 11 AM $ 0.0441
-0.72%
$ 44.11 million $ 1.96 million
Nov 28, 10 AM $ 0.0444
+0.70%
$ 44.44 million $ 2.14 million
Nov 28, 9 AM $ 0.0441
-0.17%
$ 44.13 million $ 2.31 million
Nov 28, 8 AM $ 0.0442
+1.44%
$ 44.21 million $ 2.34 million
Nov 28, 7 AM $ 0.0436
+0.45%
$ 43.58 million $ 2.32 million
Nov 28, 6 AM $ 0.0434
-0.72%
$ 43.38 million $ 2.36 million
Nov 28, 5 AM $ 0.0437
-0.17%
$ 43.69 million $ 2.38 million