Cartesi Historical Data

CTSI Page 73
Download
Date Close Price change Market cap Trading volume
Nov 24, 6 AM $ 0.0447
-0.69%
$ 44.68 million $ 15.11 million
Nov 24, 5 AM $ 0.045
+1.25%
$ 44.99 million $ 15.39 million
Nov 24, 4 AM $ 0.0444
+0.01%
$ 44.41 million $ 15.62 million
Nov 24, 3 AM $ 0.0444
-0.56%
$ 44.41 million $ 18 million
Nov 24, 2 AM $ 0.0447
+0.87%
$ 44.66 million $ 18.67 million
Nov 24, 1 AM $ 0.0443
+0.21%
$ 44.27 million $ 17.5 million
Nov 24, 12 AM $ 0.0442
+0.46%
$ 44.18 million $ 18.59 million
Nov 23, 11 PM $ 0.044
-1.89%
$ 43.98 million $ 18.65 million
Nov 23, 10 PM $ 0.0448
+1.04%
$ 44.82 million $ 19.29 million
Nov 23, 9 PM $ 0.0444
-0.25%
$ 44.36 million $ 21.95 million
Nov 23, 8 PM $ 0.0445
-0.86%
$ 44.47 million $ 21.91 million
Nov 23, 7 PM $ 0.0449
+1.43%
$ 44.96 million $ 22.01 million
Nov 23, 6 PM $ 0.0442
-0.15%
$ 44.24 million $ 21.11 million
Nov 23, 5 PM $ 0.0443
-2.56%
$ 44.31 million $ 21.45 million
Nov 23, 4 PM $ 0.0455
-0.14%
$ 45.47 million $ 21.64 million
Nov 23, 3 PM $ 0.0455
-1.51%
$ 45.54 million $ 21.57 million
Nov 23, 2 PM $ 0.0462
-2.66%
$ 46.24 million $ 21.61 million
Nov 23, 1 PM $ 0.0475
+1.04%
$ 47.51 million $ 21.76 million
Nov 23, 12 PM $ 0.047
-1.06%
$ 47.02 million $ 21.2 million
Nov 23, 11 AM $ 0.0475
-5.96%
$ 47.54 million $ 19.7 million
Nov 23, 10 AM $ 0.0506
+12.71%
$ 50.6 million $ 17.41 million
Nov 23, 9 AM $ 0.0449
-0.94%
$ 44.9 million $ 13.21 million
Nov 23, 8 AM $ 0.0453
+0.12%
$ 45.32 million $ 13.35 million
Nov 23, 7 AM $ 0.0452
-0.57%
$ 45.22 million $ 13.61 million
Nov 23, 6 AM $ 0.0455
-3.21%
$ 45.48 million $ 14.65 million
Nov 23, 5 AM $ 0.047
-0.87%
$ 46.99 million $ 14.74 million
Nov 23, 4 AM $ 0.0474
-8.62%
$ 47.4 million $ 14.66 million
Nov 23, 3 AM $ 0.0519
+11.75%
$ 51.91 million $ 12.52 million
Nov 23, 2 AM $ 0.0464
-5.47%
$ 46.45 million $ 11.92 million
Nov 23, 1 AM $ 0.0491
+7.76%
$ 49.35 million $ 11.89 million
Nov 23, 12 AM $ 0.0456
+0.03%
$ 45.6 million $ 10.38 million
Nov 22, 11 PM $ 0.0456
-0.72%
$ 45.59 million $ 10.67 million
Nov 22, 10 PM $ 0.0459
+5.06%
$ 45.92 million $ 10 million
Nov 22, 9 PM $ 0.0437
+0.86%
$ 43.71 million $ 9.75 million
Nov 22, 8 PM $ 0.0433
-0.30%
$ 43.34 million $ 9.95 million
Nov 22, 7 PM $ 0.0435
-0.56%
$ 43.47 million $ 10.43 million
Nov 22, 6 PM $ 0.0437
-1.23%
$ 43.75 million $ 10.78 million
Nov 22, 5 PM $ 0.0443
+0.36%
$ 44.28 million $ 10.92 million
Nov 22, 4 PM $ 0.0441
+3.42%
$ 44.05 million $ 12.47 million
Nov 22, 3 PM $ 0.0427
+0.51%
$ 42.66 million $ 13.38 million
Nov 22, 2 PM $ 0.0424
+1.34%
$ 42.44 million $ 14.49 million
Nov 22, 1 PM $ 0.0419
+0.65%
$ 41.88 million $ 15.53 million
Nov 22, 12 PM $ 0.0416
-0.65%
$ 41.61 million $ 16.81 million
Nov 22, 11 AM $ 0.0419
+1.53%
$ 41.88 million $ 23.12 million
Nov 22, 10 AM $ 0.0412
-2.38%
$ 41.27 million $ 24.85 million
Nov 22, 9 AM $ 0.0423
-0.91%
$ 42.38 million $ 27.06 million
Nov 22, 8 AM $ 0.0426
-3.57%
$ 42.65 million $ 29.38 million
Nov 22, 7 AM $ 0.0442
+0.74%
$ 44.23 million $ 34.27 million
Nov 22, 6 AM $ 0.0439
+0.19%
$ 43.9 million $ 46.03 million
Nov 22, 5 AM $ 0.0438
-1.07%
$ 43.82 million $ 51.54 million