Cartesi Historical Data

CTSI Page 71
Download
Date Close Price change Market cap Trading volume
Nov 28, 5 AM $ 0.0437
-0.17%
$ 43.69 million $ 2.38 million
Nov 28, 4 AM $ 0.0438
+0.41%
$ 43.77 million $ 2.4 million
Nov 28, 3 AM $ 0.0436
+0.17%
$ 43.59 million $ 2.43 million
Nov 28, 2 AM $ 0.0435
-0.94%
$ 43.48 million $ 2.42 million
Nov 28, 1 AM $ 0.0439
-0.87%
$ 43.93 million $ 2.44 million
Nov 28, 12 AM $ 0.0443
-0.08%
$ 44.31 million $ 2.45 million
Nov 27, 11 PM $ 0.0443
+0.81%
$ 44.36 million $ 2.47 million
Nov 27, 10 PM $ 0.044
-2.14%
$ 44.06 million $ 2.42 million
Nov 27, 9 PM $ 0.045
+0.34%
$ 44.94 million $ 2.42 million
Nov 27, 8 PM $ 0.0448
-0.04%
$ 44.8 million $ 2.43 million
Nov 27, 7 PM $ 0.0448
+0.51%
$ 44.82 million $ 2.42 million
Nov 27, 6 PM $ 0.0446
-0.60%
$ 44.59 million $ 2.45 million
Nov 27, 5 PM $ 0.0449
+0.23%
$ 44.87 million $ 2.51 million
Nov 27, 4 PM $ 0.0448
+0.96%
$ 44.75 million $ 2.62 million
Nov 27, 3 PM $ 0.0443
+0.34%
$ 44.34 million $ 2.59 million
Nov 27, 2 PM $ 0.0442
-0.11%
$ 44.19 million $ 2.6 million
Nov 27, 1 PM $ 0.0442
+0.32%
$ 44.24 million $ 2.65 million
Nov 27, 12 PM $ 0.0441
-1.13%
$ 44.1 million $ 2.67 million
Nov 27, 11 AM $ 0.0446
-1.16%
$ 44.6 million $ 2.57 million
Nov 27, 10 AM $ 0.0451
+1.29%
$ 45.13 million $ 2.43 million
Nov 27, 9 AM $ 0.0445
+1.19%
$ 44.54 million $ 2.28 million
Nov 27, 8 AM $ 0.044
+0.47%
$ 44.02 million $ 2.32 million
Nov 27, 7 AM $ 0.0438
-0.96%
$ 43.81 million $ 2.35 million
Nov 27, 6 AM $ 0.0442
+0.61%
$ 44.23 million $ 2.37 million
Nov 27, 5 AM $ 0.044
-0.66%
$ 44 million $ 2.39 million
Nov 27, 4 AM $ 0.0443
+0.76%
$ 44.22 million $ 2.41 million
Nov 27, 3 AM $ 0.0439
-0.70%
$ 43.92 million $ 2.41 million
Nov 27, 2 AM $ 0.0442
-0.15%
$ 44.24 million $ 2.45 million
Nov 27, 1 AM $ 0.0443
+0.17%
$ 44.3 million $ 2.39 million
Nov 27, 12 AM $ 0.0442
+0.18%
$ 44.22 million $ 2.42 million
Nov 26, 11 PM $ 0.0441
-0.30%
$ 44.14 million $ 2.43 million
Nov 26, 10 PM $ 0.0443
+0.19%
$ 44.28 million $ 2.53 million
Nov 26, 9 PM $ 0.0442
+0.88%
$ 44.2 million $ 2.49 million
Nov 26, 8 PM $ 0.0438
-0.71%
$ 43.81 million $ 2.48 million
Nov 26, 7 PM $ 0.0441
-0.68%
$ 44.12 million $ 2.48 million
Nov 26, 6 PM $ 0.0444
+1.34%
$ 44.41 million $ 2.51 million
Nov 26, 5 PM $ 0.0438
+2.30%
$ 43.82 million $ 2.47 million
Nov 26, 4 PM $ 0.0428
+1.29%
$ 42.84 million $ 2.43 million
Nov 26, 3 PM $ 0.0423
-0.32%
$ 42.31 million $ 2.48 million
Nov 26, 2 PM $ 0.0424
-0.38%
$ 42.44 million $ 3.5 million
Nov 26, 1 PM $ 0.0426
+0.90%
$ 42.58 million $ 3.58 million
Nov 26, 12 PM $ 0.0422
-0.75%
$ 42.22 million $ 3.62 million
Nov 26, 11 AM $ 0.0425
-0.31%
$ 42.55 million $ 3.62 million
Nov 26, 10 AM $ 0.0427
-0.05%
$ 42.68 million $ 3.63 million
Nov 26, 9 AM $ 0.0427
-0.71%
$ 42.7 million $ 3.64 million
Nov 26, 8 AM $ 0.043
-1.45%
$ 43.01 million $ 3.7 million
Nov 26, 7 AM $ 0.0436
-0.51%
$ 43.64 million $ 3.87 million
Nov 26, 6 AM $ 0.0439
+0.49%
$ 43.87 million $ 4.29 million
Nov 26, 5 AM $ 0.0436
+1.08%
$ 43.67 million $ 4.33 million
Nov 26, 4 AM $ 0.0432
+0.38%
$ 43.19 million $ 4.43 million