Cartesi Historical Data

CTSI Page 78
Download
Date Close Price change Market cap Trading volume
Nov 14, 9 AM $ 0.0416
-1.54%
$ 41.62 million $ 2.02 million
Nov 14, 8 AM $ 0.0423
-0.70%
$ 42.27 million $ 2.06 million
Nov 14, 7 AM $ 0.0426
-0.12%
$ 42.63 million $ 2.12 million
Nov 14, 6 AM $ 0.0426
+0.03%
$ 42.62 million $ 2.23 million
Nov 14, 5 AM $ 0.0426
+1.29%
$ 42.61 million $ 2.22 million
Nov 14, 4 AM $ 0.0421
-2.25%
$ 42.07 million $ 2.27 million
Nov 14, 3 AM $ 0.043
-0.57%
$ 43.04 million $ 2.26 million
Nov 14, 2 AM $ 0.0433
-0.88%
$ 43.28 million $ 2.29 million
Nov 14, 1 AM $ 0.0437
-0.24%
$ 43.67 million $ 2.24 million
Nov 14, 12 AM $ 0.0438
-0.49%
$ 43.78 million $ 2.29 million
Nov 13, 11 PM $ 0.044
+0.97%
$ 43.99 million $ 2.26 million
Nov 13, 10 PM $ 0.0436
+1.79%
$ 43.57 million $ 2.28 million
Nov 13, 9 PM $ 0.0428
+0.34%
$ 42.8 million $ 2.3 million
Nov 13, 8 PM $ 0.0427
-0.54%
$ 42.66 million $ 2.34 million
Nov 13, 7 PM $ 0.0429
-1.30%
$ 42.89 million $ 2.38 million
Nov 13, 6 PM $ 0.0434
-0.36%
$ 43.34 million $ 2.42 million
Nov 13, 5 PM $ 0.0436
-2.13%
$ 43.61 million $ 2.43 million
Nov 13, 4 PM $ 0.0446
-1.40%
$ 44.56 million $ 2.46 million
Nov 13, 3 PM $ 0.0452
-1.61%
$ 45.19 million $ 2.55 million
Nov 13, 2 PM $ 0.0459
+0.65%
$ 45.93 million $ 2.66 million
Nov 13, 1 PM $ 0.0456
-0.72%
$ 45.64 million $ 2.7 million
Nov 13, 12 PM $ 0.046
-0.15%
$ 45.97 million $ 2.69 million
Nov 13, 11 AM $ 0.046
+0.26%
$ 46.03 million $ 2.81 million
Nov 13, 10 AM $ 0.0459
+0.19%
$ 45.92 million $ 2.99 million
Nov 13, 9 AM $ 0.0458
-1.46%
$ 45.83 million $ 3.08 million
Nov 13, 8 AM $ 0.0465
+1.13%
$ 46.51 million $ 3.15 million
Nov 13, 7 AM $ 0.046
-1.11%
$ 45.99 million $ 3.16 million
Nov 13, 6 AM $ 0.0465
-0.68%
$ 46.51 million $ 3.06 million
Nov 13, 5 AM $ 0.0468
+1.38%
$ 46.82 million $ 3.04 million
Nov 13, 4 AM $ 0.0462
+0.18%
$ 46.19 million $ 3.03 million
Nov 13, 3 AM $ 0.0461
+1.48%
$ 46.1 million $ 2.98 million
Nov 13, 2 AM $ 0.0454
+0.08%
$ 45.43 million $ 2.34 million
Nov 13, 1 AM $ 0.0454
+0.35%
$ 45.39 million $ 2.35 million
Nov 13, 12 AM $ 0.0452
+0.10%
$ 45.24 million $ 2.31 million
Nov 12, 11 PM $ 0.0452
-0.49%
$ 45.16 million $ 2.28 million
Nov 12, 10 PM $ 0.0454
+0.30%
$ 45.42 million $ 2.26 million
Nov 12, 9 PM $ 0.0453
+0.26%
$ 45.28 million $ 3.01 million
Nov 12, 8 PM $ 0.0452
+1.51%
$ 45.24 million $ 3 million
Nov 12, 7 PM $ 0.0445
-0.37%
$ 44.49 million $ 3.05 million
Nov 12, 6 PM $ 0.0447
-1.27%
$ 44.66 million $ 3.09 million
Nov 12, 5 PM $ 0.0452
-0.24%
$ 45.23 million $ 3.17 million
Nov 12, 4 PM $ 0.0453
-2.38%
$ 45.34 million $ 3.27 million
Nov 12, 3 PM $ 0.0464
-1.81%
$ 46.37 million $ 3.32 million
Nov 12, 2 PM $ 0.0473
-1.91%
$ 47.3 million $ 3.29 million
Nov 12, 1 PM $ 0.0482
+0.31%
$ 48.22 million $ 3.48 million
Nov 12, 12 PM $ 0.0481
+0.33%
$ 48.07 million $ 3.9 million
Nov 12, 11 AM $ 0.0479
-0.41%
$ 47.9 million $ 6.59 million
Nov 12, 10 AM $ 0.0481
-0.22%
$ 48.1 million $ 9.49 million
Nov 12, 9 AM $ 0.0482
+0.38%
$ 48.21 million $ 9.42 million
Nov 12, 8 AM $ 0.048
+2.41%
$ 48.03 million $ 9.33 million