Cartesi Historical Data

CTSI Page 79
Download
Date Close Price change Market cap Trading volume
Nov 12, 8 AM $ 0.048
+2.41%
$ 48.03 million $ 9.33 million
Nov 12, 7 AM $ 0.0469
-0.82%
$ 46.9 million $ 9.2 million
Nov 12, 6 AM $ 0.0473
+0.36%
$ 47.28 million $ 9.21 million
Nov 12, 5 AM $ 0.0471
+0.42%
$ 47.11 million $ 9.19 million
Nov 12, 4 AM $ 0.0469
+0.76%
$ 46.92 million $ 9.11 million
Nov 12, 3 AM $ 0.0466
+0.70%
$ 46.53 million $ 9.07 million
Nov 12, 2 AM $ 0.0462
+0.22%
$ 46.24 million $ 9.03 million
Nov 12, 1 AM $ 0.0461
+1.61%
$ 46.14 million $ 8.99 million
Nov 12, 12 AM $ 0.0454
+0.15%
$ 45.42 million $ 9 million
Nov 11, 11 PM $ 0.0453
-1.98%
$ 45.35 million $ 9.01 million
Nov 11, 10 PM $ 0.0463
+2.18%
$ 46.26 million $ 9.2 million
Nov 11, 9 PM $ 0.0453
-0.18%
$ 45.32 million $ 9.08 million
Nov 11, 8 PM $ 0.0454
-0.33%
$ 45.36 million $ 9.05 million
Nov 11, 7 PM $ 0.0455
-1.70%
$ 45.51 million $ 8.91 million
Nov 11, 6 PM $ 0.0463
-2.21%
$ 46.29 million $ 8.86 million
Nov 11, 5 PM $ 0.0473
-0.04%
$ 47.34 million $ 8.77 million
Nov 11, 4 PM $ 0.0474
+1.09%
$ 47.36 million $ 8.64 million
Nov 11, 3 PM $ 0.0468
-1.33%
$ 46.85 million $ 8.45 million
Nov 11, 2 PM $ 0.0475
+0.76%
$ 47.48 million $ 8.44 million
Nov 11, 1 PM $ 0.0471
-0.70%
$ 47.12 million $ 8.13 million
Nov 11, 12 PM $ 0.0474
-6.92%
$ 47.45 million $ 7.77 million
Nov 11, 11 AM $ 0.051
+6.64%
$ 51.07 million $ 5.45 million
Nov 11, 10 AM $ 0.0478
-0.20%
$ 47.81 million $ 1.8 million
Nov 11, 9 AM $ 0.0479
+0.47%
$ 47.9 million $ 1.8 million
Nov 11, 8 AM $ 0.0477
+1.33%
$ 47.68 million $ 1.75 million
Nov 11, 7 AM $ 0.047
-1.81%
$ 47.1 million $ 1.71 million
Nov 11, 6 AM $ 0.0479
-0.17%
$ 47.92 million $ 1.69 million
Nov 11, 5 AM $ 0.048
-1.27%
$ 48.02 million $ 1.66 million
Nov 11, 4 AM $ 0.0486
-1.14%
$ 48.62 million $ 1.65 million
Nov 11, 3 AM $ 0.0492
+0.11%
$ 49.18 million $ 1.66 million
Nov 11, 2 AM $ 0.0491
+1.29%
$ 49.13 million $ 1.61 million
Nov 11, 1 AM $ 0.0485
+0.21%
$ 48.5 million $ 1.59 million
Nov 11, 12 AM $ 0.0484
-0.39%
$ 48.4 million $ 1.5 million
Nov 10, 11 PM $ 0.0486
-0.70%
$ 48.59 million $ 1.53 million
Nov 10, 10 PM $ 0.0489
+1.61%
$ 49 million $ 1.43 million
Nov 10, 9 PM $ 0.0482
-0.52%
$ 48.16 million $ 1.55 million
Nov 10, 8 PM $ 0.0484
+0.17%
$ 48.4 million $ 1.55 million
Nov 10, 7 PM $ 0.0483
+0.84%
$ 48.33 million $ 1.54 million
Nov 10, 6 PM $ 0.0479
+0.16%
$ 47.93 million $ 1.51 million
Nov 10, 5 PM $ 0.0478
+0.63%
$ 47.85 million $ 1.48 million
Nov 10, 4 PM $ 0.0475
-0.90%
$ 47.55 million $ 1.52 million
Nov 10, 3 PM $ 0.048
-0.04%
$ 47.99 million $ 1.52 million
Nov 10, 2 PM $ 0.048
-1.96%
$ 48 million $ 1.55 million
Nov 10, 1 PM $ 0.049
+0.77%
$ 48.96 million $ 1.59 million
Nov 10, 12 PM $ 0.0486
-0.77%
$ 48.59 million $ 1.55 million
Nov 10, 11 AM $ 0.049
+0.91%
$ 48.96 million $ 1.53 million
Nov 10, 10 AM $ 0.0485
-1.14%
$ 48.53 million $ 1.53 million
Nov 10, 9 AM $ 0.0491
+1.53%
$ 49.08 million $ 1.49 million
Nov 10, 8 AM $ 0.0483
-0.63%
$ 48.34 million $ 1.49 million
Nov 10, 7 AM $ 0.0486
-0.04%
$ 48.65 million $ 1.51 million