Cartesi Historical Data

CTSI Page 81
Download
Date Close Price change Market cap Trading volume
Feb 8, 7 PM $ 0.0271
+0.47%
$ 27.11 million $ 749,034
Feb 8, 6 PM $ 0.027
+0.43%
$ 27 million $ 751,353
Feb 8, 5 PM $ 0.0269
+0.84%
$ 26.89 million $ 753,938
Feb 8, 4 PM $ 0.0267
-1.38%
$ 26.68 million $ 778,188
Feb 8, 3 PM $ 0.027
-0.79%
$ 27.04 million $ 902,632
Feb 8, 2 PM $ 0.0272
+0.35%
$ 27.25 million $ 864,237
Feb 8, 1 PM $ 0.0272
+0.03%
$ 27.16 million $ 869,632
Feb 8, 12 PM $ 0.0271
-0.31%
$ 27.15 million $ 875,668
Feb 8, 11 AM $ 0.0272
+1.17%
$ 27.23 million $ 919,626
Feb 8, 10 AM $ 0.0269
-0.46%
$ 26.92 million $ 904,284
Feb 8, 9 AM $ 0.027
-0.53%
$ 27.04 million $ 910,493
Feb 8, 8 AM $ 0.0272
+0.79%
$ 27.19 million $ 880,151
Feb 8, 7 AM $ 0.027
+0.27%
$ 26.97 million $ 856,493
Feb 8, 6 AM $ 0.0269
-0.61%
$ 26.9 million $ 914,681
Feb 8, 5 AM $ 0.0271
+0.12%
$ 27.07 million $ 937,749
Feb 8, 4 AM $ 0.027
-0.55%
$ 27.03 million $ 943,567
Feb 8, 3 AM $ 0.0272
-0.50%
$ 27.18 million $ 957,656
Feb 8, 2 AM $ 0.0273
-0.60%
$ 27.32 million $ 1 million
Feb 8, 1 AM $ 0.0275
-0.23%
$ 27.49 million $ 1.01 million
Feb 8, 12 AM $ 0.0275
-0.34%
$ 27.55 million $ 1.02 million
Feb 7, 11 PM $ 0.0276
-0.29%
$ 27.64 million $ 1.03 million
Feb 7, 10 PM $ 0.0277
-0.04%
$ 27.72 million $ 1.03 million
Feb 7, 9 PM $ 0.0277
-0.51%
$ 27.76 million $ 1.05 million
Feb 7, 8 PM $ 0.0279
+0.28%
$ 27.88 million $ 1.06 million
Feb 7, 7 PM $ 0.0278
-0.28%
$ 27.8 million $ 1.06 million
Feb 7, 6 PM $ 0.0279
+0.82%
$ 27.88 million $ 1.08 million
Feb 7, 5 PM $ 0.0277
+0.13%
$ 27.65 million $ 1.09 million
Feb 7, 4 PM $ 0.0276
+0.93%
$ 27.62 million $ 1.1 million
Feb 7, 3 PM $ 0.0274
+0.18%
$ 27.41 million $ 990,915
Feb 7, 2 PM $ 0.0273
-0.80%
$ 27.31 million $ 1.03 million
Feb 7, 1 PM $ 0.0275
-0.29%
$ 27.53 million $ 1.07 million
Feb 7, 12 PM $ 0.0276
+1.99%
$ 27.61 million $ 1.09 million
Feb 7, 11 AM $ 0.0271
-0.05%
$ 27.06 million $ 1.04 million
Feb 7, 10 AM $ 0.0271
+0.21%
$ 27.09 million $ 1.04 million
Feb 7, 9 AM $ 0.027
-0.47%
$ 27.03 million $ 1.04 million
Feb 7, 8 AM $ 0.0272
-0.06%
$ 27.16 million $ 1.06 million
Feb 7, 7 AM $ 0.0272
-1.36%
$ 27.17 million $ 1.09 million
Feb 7, 6 AM $ 0.0275
-0.87%
$ 27.55 million $ 1.12 million
Feb 7, 5 AM $ 0.0278
+0.24%
$ 27.79 million $ 1.12 million
Feb 7, 4 AM $ 0.0277
-0.42%
$ 27.72 million $ 1.14 million
Feb 7, 3 AM $ 0.0278
+0.63%
$ 27.84 million $ 1.15 million
Feb 7, 2 AM $ 0.0277
+0.10%
$ 27.67 million $ 1.13 million
Feb 7, 1 AM $ 0.0276
-0.04%
$ 27.64 million $ 1.21 million
Feb 7, 12 AM $ 0.0276
-0.12%
$ 27.65 million $ 1.35 million
Feb 6, 11 PM $ 0.0277
-0.55%
$ 27.68 million $ 1.77 million
Feb 6, 10 PM $ 0.0278
+1.54%
$ 27.84 million $ 1.78 million
Feb 6, 9 PM $ 0.0274
-0.19%
$ 27.41 million $ 1.78 million
Feb 6, 8 PM $ 0.0275
-0.17%
$ 27.46 million $ 1.89 million
Feb 6, 7 PM $ 0.0275
-0.07%
$ 27.51 million $ 2.07 million
Feb 6, 6 PM $ 0.0275
-0.57%
$ 27.53 million $ 2.14 million