Cartesi Historical Data

CTSI Page 75
Download
Date Close Price change Market cap Trading volume
Nov 20, 5 AM $ 0.0409
-0.23%
$ 40.93 million $ 1.85 million
Nov 20, 4 AM $ 0.041
+0.81%
$ 40.91 million $ 1.88 million
Nov 20, 3 AM $ 0.0407
-0.48%
$ 40.74 million $ 1.89 million
Nov 20, 2 AM $ 0.0409
+0.82%
$ 40.89 million $ 1.88 million
Nov 20, 1 AM $ 0.0406
+0.42%
$ 40.56 million $ 1.89 million
Nov 20, 12 AM $ 0.0404
+0.18%
$ 40.4 million $ 1.85 million
Nov 19, 11 PM $ 0.0403
+0.91%
$ 40.33 million $ 1.85 million
Nov 19, 10 PM $ 0.04
-0.17%
$ 39.97 million $ 1.83 million
Nov 19, 9 PM $ 0.04
+2.16%
$ 40.02 million $ 1.83 million
Nov 19, 8 PM $ 0.0391
+1.61%
$ 39.15 million $ 1.77 million
Nov 19, 7 PM $ 0.0385
+0.28%
$ 38.53 million $ 1.77 million
Nov 19, 6 PM $ 0.0384
-0.58%
$ 38.42 million $ 1.78 million
Nov 19, 5 PM $ 0.0386
-1.60%
$ 38.61 million $ 1.75 million
Nov 19, 4 PM $ 0.0392
-1.68%
$ 39.24 million $ 1.52 million
Nov 19, 3 PM $ 0.0399
-2.20%
$ 39.91 million $ 1.57 million
Nov 19, 2 PM $ 0.0408
+0.33%
$ 40.8 million $ 1.57 million
Nov 19, 1 PM $ 0.0407
-0.35%
$ 40.67 million $ 1.62 million
Nov 19, 12 PM $ 0.0408
+0.77%
$ 40.81 million $ 1.6 million
Nov 19, 11 AM $ 0.0405
-0.58%
$ 40.5 million $ 1.63 million
Nov 19, 10 AM $ 0.0407
-0.17%
$ 40.74 million $ 1.64 million
Nov 19, 9 AM $ 0.0408
-0.22%
$ 40.8 million $ 1.66 million
Nov 19, 8 AM $ 0.0409
+0.25%
$ 40.89 million $ 1.67 million
Nov 19, 7 AM $ 0.0408
+0.45%
$ 40.8 million $ 1.72 million
Nov 19, 6 AM $ 0.0406
+1.20%
$ 40.61 million $ 1.77 million
Nov 19, 5 AM $ 0.0401
-1.92%
$ 40.13 million $ 1.78 million
Nov 19, 4 AM $ 0.0409
-0.29%
$ 40.92 million $ 1.78 million
Nov 19, 3 AM $ 0.041
-1.00%
$ 41.04 million $ 1.81 million
Nov 19, 2 AM $ 0.0415
+0.83%
$ 41.46 million $ 1.88 million
Nov 19, 1 AM $ 0.0411
+0.16%
$ 41.11 million $ 1.89 million
Nov 19, 12 AM $ 0.041
-0.04%
$ 41.05 million $ 1.87 million
Nov 18, 11 PM $ 0.0411
-0.45%
$ 41.07 million $ 1.89 million
Nov 18, 10 PM $ 0.0412
+0.92%
$ 41.25 million $ 1.98 million
Nov 18, 9 PM $ 0.0409
-0.92%
$ 40.87 million $ 2.06 million
Nov 18, 8 PM $ 0.0413
+0.09%
$ 41.25 million $ 2.31 million
Nov 18, 7 PM $ 0.0412
-0.24%
$ 41.24 million $ 2.39 million
Nov 18, 6 PM $ 0.0413
+0.42%
$ 41.32 million $ 2.52 million
Nov 18, 5 PM $ 0.0411
+0.06%
$ 41.15 million $ 2.72 million
Nov 18, 4 PM $ 0.0411
+1.49%
$ 41.12 million $ 3.06 million
Nov 18, 3 PM $ 0.0405
+1.91%
$ 40.52 million $ 3.79 million
Nov 18, 2 PM $ 0.0398
+0.10%
$ 39.76 million $ 3.82 million
Nov 18, 1 PM $ 0.0397
-0.12%
$ 39.72 million $ 3.88 million
Nov 18, 12 PM $ 0.0398
-0.29%
$ 39.77 million $ 3.95 million
Nov 18, 11 AM $ 0.0399
-0.68%
$ 39.88 million $ 3.94 million
Nov 18, 10 AM $ 0.0402
-0.25%
$ 40.15 million $ 4 million
Nov 18, 9 AM $ 0.0403
-0.64%
$ 40.26 million $ 3.98 million
Nov 18, 8 AM $ 0.0405
+0.69%
$ 40.52 million $ 3.96 million
Nov 18, 7 AM $ 0.0402
+0.98%
$ 40.24 million $ 3.97 million
Nov 18, 6 AM $ 0.0398
-1.52%
$ 39.85 million $ 3.95 million
Nov 18, 5 AM $ 0.0405
+0.19%
$ 40.46 million $ 4.03 million
Nov 18, 4 AM $ 0.0404
-0.39%
$ 40.38 million $ 4.01 million