Cartesi Historical Data

CTSI Page 75
Download
Date Close Price change Market cap Trading volume
Feb 21, 12 AM $ 0.0258
-0.20%
$ 25.76 million $ 992,570
Feb 20, 11 PM $ 0.0258
-0.16%
$ 25.81 million $ 986,357
Feb 20, 10 PM $ 0.0259
+0.15%
$ 25.85 million $ 976,066
Feb 20, 9 PM $ 0.0258
+0.33%
$ 25.82 million $ 965,353
Feb 20, 8 PM $ 0.0257
-0.21%
$ 25.73 million $ 936,500
Feb 20, 7 PM $ 0.0258
+0.55%
$ 25.79 million $ 891,777
Feb 20, 6 PM $ 0.0256
+0.07%
$ 25.64 million $ 840,033
Feb 20, 5 PM $ 0.0256
+0.33%
$ 25.63 million $ 830,837
Feb 20, 4 PM $ 0.0255
+0.15%
$ 25.54 million $ 943,644
Feb 20, 3 PM $ 0.0255
+1.87%
$ 25.5 million $ 1.03 million
Feb 20, 2 PM $ 0.025
+1.25%
$ 25.03 million $ 1.13 million
Feb 20, 1 PM $ 0.0247
-1.69%
$ 24.73 million $ 1.28 million
Feb 20, 12 PM $ 0.0251
-0.06%
$ 25.15 million $ 1.43 million
Feb 20, 11 AM $ 0.0252
-0.34%
$ 25.17 million $ 1.55 million
Feb 20, 10 AM $ 0.0252
-0.27%
$ 25.25 million $ 1.64 million
Feb 20, 9 AM $ 0.0253
+0.46%
$ 25.32 million $ 1.76 million
Feb 20, 8 AM $ 0.0252
-0.19%
$ 25.2 million $ 1.84 million
Feb 20, 7 AM $ 0.0252
-0.09%
$ 25.25 million $ 1.9 million
Feb 20, 6 AM $ 0.0253
-0.34%
$ 25.27 million $ 2.04 million
Feb 20, 5 AM $ 0.0254
+0.42%
$ 25.36 million $ 2.25 million
Feb 20, 4 AM $ 0.0253
+0.06%
$ 25.25 million $ 2.45 million
Feb 20, 3 AM $ 0.0252
+0.07%
$ 25.24 million $ 2.65 million
Feb 20, 2 AM $ 0.0252
-0.21%
$ 25.22 million $ 2.79 million
Feb 20, 1 AM $ 0.0253
+0.52%
$ 25.28 million $ 2.91 million
Feb 20, 12 AM $ 0.0251
+0.44%
$ 25.14 million $ 3.03 million
Feb 19, 11 PM $ 0.025
+0.13%
$ 25.04 million $ 3.13 million
Feb 19, 10 PM $ 0.025
+0.03%
$ 25 million $ 3.22 million
Feb 19, 9 PM $ 0.025
-0.32%
$ 24.99 million $ 3.31 million
Feb 19, 8 PM $ 0.0251
+0.59%
$ 25.07 million $ 3.47 million
Feb 19, 7 PM $ 0.0249
+0.62%
$ 24.93 million $ 3.69 million
Feb 19, 6 PM $ 0.0248
+1.26%
$ 24.77 million $ 3.88 million
Feb 19, 5 PM $ 0.0245
-0.94%
$ 24.47 million $ 4.07 million
Feb 19, 4 PM $ 0.0247
-0.36%
$ 24.7 million $ 4.26 million
Feb 19, 3 PM $ 0.0248
+0.06%
$ 24.79 million $ 4.32 million
Feb 19, 2 PM $ 0.0248
+0.34%
$ 24.77 million $ 4.44 million
Feb 19, 1 PM $ 0.0247
-1.27%
$ 24.69 million $ 4.46 million
Feb 19, 12 PM $ 0.025
+0.17%
$ 25.01 million $ 4.46 million
Feb 19, 11 AM $ 0.025
-0.02%
$ 24.96 million $ 4.51 million
Feb 19, 10 AM $ 0.025
-0.28%
$ 24.97 million $ 4.58 million
Feb 19, 9 AM $ 0.025
+0.13%
$ 25.06 million $ 4.7 million
Feb 19, 8 AM $ 0.025
-0.67%
$ 25 million $ 4.67 million
Feb 19, 7 AM $ 0.0252
-0.15%
$ 25.17 million $ 4.72 million
Feb 19, 6 AM $ 0.0252
+0.15%
$ 25.21 million $ 4.73 million
Feb 19, 5 AM $ 0.0252
-0.44%
$ 25.17 million $ 4.61 million
Feb 19, 4 AM $ 0.0253
+0.16%
$ 25.29 million $ 4.41 million
Feb 19, 3 AM $ 0.0252
+0.33%
$ 25.24 million $ 4.28 million
Feb 19, 2 AM $ 0.0252
-0.18%
$ 25.16 million $ 4.21 million
Feb 19, 1 AM $ 0.0252
+0.58%
$ 25.2 million $ 4.19 million
Feb 19, 12 AM $ 0.0251
-0.44%
$ 25.06 million $ 4.14 million
Feb 18, 11 PM $ 0.0252
+0.01%
$ 25.15 million $ 4.16 million