Cartesi Historical Data

CTSI Page 80
Download
Date Close Price change Market cap Trading volume
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
Nov 10, 6 AM $ 0.0487
+0.08%
$ 48.67 million $ 1.52 million
Nov 10, 5 AM $ 0.0486
-0.51%
$ 48.63 million $ 1.54 million
Nov 10, 4 AM $ 0.0489
-0.04%
$ 48.88 million $ 1.62 million
Nov 10, 3 AM $ 0.0489
+0.48%
$ 48.86 million $ 1.76 million
Nov 10, 2 AM $ 0.0487
-0.27%
$ 48.66 million $ 1.88 million
Nov 10, 1 AM $ 0.0488
-0.35%
$ 48.79 million $ 1.91 million
Nov 10, 12 AM $ 0.049
+1.57%
$ 48.98 million $ 1.91 million
Nov 9, 11 PM $ 0.0482
-0.74%
$ 48.22 million $ 1.85 million
Nov 9, 10 PM $ 0.0486
-0.47%
$ 48.57 million $ 1.76 million
Nov 9, 9 PM $ 0.0488
+0.07%
$ 48.82 million $ 1.69 million
Nov 9, 8 PM $ 0.0488
-0.81%
$ 48.78 million $ 1.8 million
Nov 9, 7 PM $ 0.0492
+0.70%
$ 49.18 million $ 1.96 million
Nov 9, 6 PM $ 0.0488
+0.62%
$ 48.84 million $ 3 million
Nov 9, 5 PM $ 0.0485
-0.69%
$ 48.54 million $ 3.05 million
Nov 9, 4 PM $ 0.0489
+0.78%
$ 48.88 million $ 3.06 million
Nov 9, 3 PM $ 0.0485
+1.25%
$ 48.5 million $ 3.1 million
Nov 9, 2 PM $ 0.0479
+0.70%
$ 47.91 million $ 3.1 million
Nov 9, 1 PM $ 0.0476
-0.29%
$ 47.57 million $ 3.07 million
Nov 9, 12 PM $ 0.0477
+0.19%
$ 47.71 million $ 3.13 million
Nov 9, 11 AM $ 0.0476
+1.03%
$ 47.65 million $ 3.17 million
Nov 9, 10 AM $ 0.0471
+1.03%
$ 47.09 million $ 3.16 million
Nov 9, 9 AM $ 0.0466
-1.00%
$ 46.61 million $ 3.24 million
Nov 9, 8 AM $ 0.0471
-0.65%
$ 47.08 million $ 3.27 million
Nov 9, 7 AM $ 0.0474
+1.47%
$ 47.37 million $ 3.33 million
Nov 9, 6 AM $ 0.0467
-0.49%
$ 46.7 million $ 3.35 million
Nov 9, 5 AM $ 0.0469
+0.37%
$ 46.93 million $ 3.43 million
Nov 9, 4 AM $ 0.0468
+0.60%
$ 46.76 million $ 3.4 million
Nov 9, 3 AM $ 0.0465
-1.48%
$ 46.48 million $ 3.28 million
Nov 9, 2 AM $ 0.0472
-2.88%
$ 47.18 million $ 3.2 million
Nov 9, 1 AM $ 0.0486
+0.25%
$ 48.58 million $ 3.25 million
Nov 9, 12 AM $ 0.0485
-0.55%
$ 48.46 million $ 3.27 million
Nov 8, 11 PM $ 0.0487
+0.20%
$ 48.73 million $ 3.29 million
Nov 8, 10 PM $ 0.0486
+0.74%
$ 48.63 million $ 3.35 million
Nov 8, 9 PM $ 0.0483
+0.18%
$ 48.27 million $ 3.32 million
Nov 8, 8 PM $ 0.0482
-0.02%
$ 48.19 million $ 3.29 million
Nov 8, 7 PM $ 0.0482
-0.02%
$ 48.2 million $ 3.24 million
Nov 8, 6 PM $ 0.0482
+1.40%
$ 48.23 million $ 2.23 million
Nov 8, 5 PM $ 0.0476
-0.39%
$ 47.57 million $ 2.32 million
Nov 8, 4 PM $ 0.0477
-0.28%
$ 47.75 million $ 2.49 million
Nov 8, 3 PM $ 0.0479
+0.68%
$ 47.88 million $ 2.67 million
Nov 8, 2 PM $ 0.0476
-0.09%
$ 47.56 million $ 2.8 million
Nov 8, 1 PM $ 0.0476
-1.33%
$ 47.61 million $ 2.84 million
Nov 8, 12 PM $ 0.0482
-0.38%
$ 48.25 million $ 2.8 million
Nov 8, 11 AM $ 0.0484
+0.04%
$ 48.43 million $ 3.12 million
Nov 8, 10 AM $ 0.0484
+1.82%
$ 48.42 million $ 3.47 million
Nov 8, 9 AM $ 0.0475
-1.86%
$ 47.55 million $ 3.47 million
Nov 8, 8 AM $ 0.0485
+0.06%
$ 48.45 million $ 3.53 million
Nov 8, 7 AM $ 0.0484
+0.79%
$ 48.43 million $ 3.52 million