Cartesi Historical Data

CTSI Page 78
Download
Date Close Price change Market cap Trading volume
Feb 14, 9 PM $ 0.0281
+0.10%
$ 28.15 million $ 1.54 million
Feb 14, 8 PM $ 0.0281
-0.41%
$ 28.12 million $ 1.46 million
Feb 14, 7 PM $ 0.0282
+0.65%
$ 28.23 million $ 1.36 million
Feb 14, 6 PM $ 0.028
+0.54%
$ 28.04 million $ 1.25 million
Feb 14, 5 PM $ 0.0279
+0.28%
$ 27.9 million $ 1.16 million
Feb 14, 4 PM $ 0.0278
+0.95%
$ 27.82 million $ 1.04 million
Feb 14, 3 PM $ 0.0276
+0.50%
$ 27.56 million $ 944,635
Feb 14, 2 PM $ 0.0274
+1.01%
$ 27.41 million $ 874,669
Feb 14, 1 PM $ 0.0271
-0.82%
$ 27.15 million $ 813,501
Feb 14, 12 PM $ 0.0274
+0.21%
$ 27.38 million $ 669,726
Feb 14, 11 AM $ 0.0273
+0.42%
$ 27.32 million $ 634,267
Feb 14, 10 AM $ 0.0272
+0.00%
$ 27.21 million $ 625,617
Feb 14, 9 AM $ 0.0272
+0.26%
$ 27.21 million $ 632,289
Feb 14, 8 AM $ 0.0271
+1.23%
$ 27.14 million $ 625,786
Feb 14, 7 AM $ 0.0268
+0.18%
$ 26.81 million $ 619,898
Feb 14, 6 AM $ 0.0268
-0.02%
$ 26.76 million $ 625,872
Feb 14, 5 AM $ 0.0268
-0.34%
$ 26.76 million $ 626,296
Feb 14, 4 AM $ 0.0269
-0.41%
$ 26.85 million $ 625,341
Feb 14, 3 AM $ 0.027
-0.04%
$ 26.96 million $ 634,838
Feb 14, 2 AM $ 0.027
-0.22%
$ 26.98 million $ 622,996
Feb 14, 1 AM $ 0.027
-0.11%
$ 27.03 million $ 632,029
Feb 14, 12 AM $ 0.0271
+0.35%
$ 27.06 million $ 646,194
Feb 13, 11 PM $ 0.027
+0.38%
$ 26.97 million $ 640,523
Feb 13, 10 PM $ 0.0269
+0.06%
$ 26.88 million $ 635,025
Feb 13, 9 PM $ 0.0268
+0.76%
$ 26.85 million $ 634,630
Feb 13, 8 PM $ 0.0266
+0.40%
$ 26.65 million $ 624,020
Feb 13, 7 PM $ 0.0265
-0.32%
$ 26.54 million $ 637,284
Feb 13, 6 PM $ 0.0266
-0.03%
$ 26.63 million $ 636,824
Feb 13, 5 PM $ 0.0266
+0.05%
$ 26.64 million $ 631,705
Feb 13, 4 PM $ 0.0266
+0.96%
$ 26.62 million $ 648,983
Feb 13, 3 PM $ 0.0264
+0.95%
$ 26.37 million $ 649,597
Feb 13, 2 PM $ 0.0261
+0.52%
$ 26.12 million $ 658,114
Feb 13, 1 PM $ 0.026
+0.41%
$ 25.98 million $ 672,876
Feb 13, 12 PM $ 0.0259
-0.29%
$ 25.88 million $ 672,634
Feb 13, 11 AM $ 0.026
-0.23%
$ 25.95 million $ 719,289
Feb 13, 10 AM $ 0.026
+0.17%
$ 26.01 million $ 720,819
Feb 13, 9 AM $ 0.026
+0.11%
$ 25.97 million $ 718,915
Feb 13, 8 AM $ 0.0259
+0.72%
$ 25.94 million $ 730,842
Feb 13, 7 AM $ 0.0258
+0.38%
$ 25.75 million $ 756,314
Feb 13, 6 AM $ 0.0257
-0.13%
$ 25.66 million $ 752,835
Feb 13, 5 AM $ 0.0257
-0.58%
$ 25.69 million $ 743,836
Feb 13, 4 AM $ 0.0258
-0.60%
$ 25.84 million $ 765,234
Feb 13, 3 AM $ 0.026
-0.11%
$ 25.99 million $ 765,571
Feb 13, 2 AM $ 0.026
-0.22%
$ 26.02 million $ 743,393
Feb 13, 1 AM $ 0.0261
-0.14%
$ 26.08 million $ 752,213
Feb 13, 12 AM $ 0.0261
-0.46%
$ 26.12 million $ 724,848
Feb 12, 11 PM $ 0.0262
-0.06%
$ 26.24 million $ 742,343
Feb 12, 10 PM $ 0.0263
+0.43%
$ 26.25 million $ 773,499
Feb 12, 9 PM $ 0.0261
-0.06%
$ 26.14 million $ 797,199
Feb 12, 8 PM $ 0.0262
-0.50%
$ 26.16 million $ 818,385