Cartesi Historical Data

CTSI Page 74
Download
Date Close Price change Market cap Trading volume
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
Nov 22, 4 AM $ 0.0443
-1.09%
$ 44.29 million $ 54.76 million
Nov 22, 3 AM $ 0.0447
-1.23%
$ 44.75 million $ 57.31 million
Nov 22, 2 AM $ 0.0453
-2.34%
$ 45.31 million $ 58.42 million
Nov 22, 1 AM $ 0.0464
+2.74%
$ 46.39 million $ 59.38 million
Nov 22, 12 AM $ 0.0451
-4.92%
$ 45.15 million $ 59.43 million
Nov 21, 11 PM $ 0.0475
+3.01%
$ 47.52 million $ 61.61 million
Nov 21, 10 PM $ 0.0461
-2.23%
$ 46.1 million $ 61.7 million
Nov 21, 9 PM $ 0.0471
+2.03%
$ 47.15 million $ 63.68 million
Nov 21, 8 PM $ 0.0462
-1.92%
$ 46.22 million $ 63.99 million
Nov 21, 7 PM $ 0.0471
-1.77%
$ 47.12 million $ 66.24 million
Nov 21, 6 PM $ 0.048
+2.57%
$ 47.97 million $ 68.97 million
Nov 21, 5 PM $ 0.0468
+2.05%
$ 46.77 million $ 73.65 million
Nov 21, 4 PM $ 0.0458
-1.41%
$ 45.83 million $ 74.08 million
Nov 21, 3 PM $ 0.0465
-7.68%
$ 46.49 million $ 76.7 million
Nov 21, 2 PM $ 0.0503
+0.24%
$ 50.39 million $ 84.47 million
Nov 21, 1 PM $ 0.0502
-5.07%
$ 50.42 million $ 91.18 million
Nov 21, 12 PM $ 0.0529
+5.43%
$ 52.91 million $ 107.95 million
Nov 21, 11 AM $ 0.0502
-6.19%
$ 50.19 million $ 110.96 million
Nov 21, 10 AM $ 0.0535
-2.89%
$ 53.5 million $ 112.19 million
Nov 21, 9 AM $ 0.0551
-1.07%
$ 55.1 million $ 110.71 million
Nov 21, 8 AM $ 0.0557
-1.91%
$ 55.69 million $ 108.47 million
Nov 21, 7 AM $ 0.0568
-3.68%
$ 56.78 million $ 105.89 million
Nov 21, 6 AM $ 0.0589
+12.95%
$ 58.95 million $ 91.36 million
Nov 21, 5 AM $ 0.0522
-1.00%
$ 52.8 million $ 81.45 million
Nov 21, 4 AM $ 0.0527
+4.37%
$ 52.72 million $ 77.62 million
Nov 21, 3 AM $ 0.0505
+4.11%
$ 50.51 million $ 73.79 million
Nov 21, 2 AM $ 0.0485
-3.65%
$ 48.51 million $ 71.69 million
Nov 21, 1 AM $ 0.0503
-0.71%
$ 50.35 million $ 72.17 million
Nov 21, 12 AM $ 0.0507
+0.21%
$ 50.71 million $ 71.01 million
Nov 20, 11 PM $ 0.0506
-2.12%
$ 50.6 million $ 67.87 million
Nov 20, 10 PM $ 0.0517
+3.38%
$ 51.7 million $ 67.48 million
Nov 20, 9 PM $ 0.05
-2.19%
$ 50.06 million $ 65.04 million
Nov 20, 8 PM $ 0.0511
-0.91%
$ 51.13 million $ 64.65 million
Nov 20, 7 PM $ 0.0516
-2.04%
$ 51.99 million $ 62.36 million
Nov 20, 6 PM $ 0.0526
+6.89%
$ 52.63 million $ 60.17 million
Nov 20, 5 PM $ 0.0492
+1.01%
$ 49.24 million $ 52.74 million
Nov 20, 4 PM $ 0.0487
-10.10%
$ 48.74 million $ 50.21 million
Nov 20, 3 PM $ 0.0542
+2.50%
$ 54.22 million $ 48.32 million
Nov 20, 2 PM $ 0.0529
-15.12%
$ 52.94 million $ 40.35 million
Nov 20, 1 PM $ 0.0622
+12.05%
$ 62.22 million $ 32.7 million
Nov 20, 12 PM $ 0.0555
+31.80%
$ 55.52 million $ 15.64 million
Nov 20, 11 AM $ 0.0421
+1.39%
$ 42.13 million $ 2.02 million
Nov 20, 10 AM $ 0.0415
-0.02%
$ 41.55 million $ 2 million
Nov 20, 9 AM $ 0.0416
+0.38%
$ 41.55 million $ 1.89 million
Nov 20, 8 AM $ 0.0414
+0.45%
$ 41.4 million $ 1.86 million
Nov 20, 7 AM $ 0.0412
+0.70%
$ 41.21 million $ 1.86 million
Nov 20, 6 AM $ 0.0409
-0.01%
$ 40.93 million $ 1.83 million
Nov 20, 5 AM $ 0.0409
-0.23%
$ 40.93 million $ 1.85 million