Cartesi Historical Data

CTSI Page 81
Download
Date Close Price change Market cap Trading volume
Nov 8, 7 AM $ 0.0484
+0.79%
$ 48.43 million $ 3.52 million
Nov 8, 6 AM $ 0.048
-0.77%
$ 48.05 million $ 3.5 million
Nov 8, 5 AM $ 0.0484
-1.67%
$ 48.42 million $ 3.44 million
Nov 8, 4 AM $ 0.0492
+0.24%
$ 49.24 million $ 3.44 million
Nov 8, 3 AM $ 0.0491
-1.01%
$ 49.12 million $ 3.49 million
Nov 8, 2 AM $ 0.0496
+0.08%
$ 49.62 million $ 3.54 million
Nov 8, 1 AM $ 0.0496
+1.43%
$ 49.57 million $ 3.5 million
Nov 8, 12 AM $ 0.0489
-0.41%
$ 48.87 million $ 3.52 million
Nov 7, 11 PM $ 0.0491
-1.92%
$ 49.07 million $ 3.5 million
Nov 7, 10 PM $ 0.05
-0.03%
$ 50.03 million $ 3.46 million
Nov 7, 9 PM $ 0.05
-0.11%
$ 50.05 million $ 3.45 million
Nov 7, 8 PM $ 0.0501
+2.01%
$ 50.11 million $ 3.39 million
Nov 7, 7 PM $ 0.0491
+0.20%
$ 49.12 million $ 3.32 million
Nov 7, 6 PM $ 0.049
+1.04%
$ 49.02 million $ 3.32 million
Nov 7, 5 PM $ 0.0485
+2.58%
$ 48.52 million $ 3.39 million
Nov 7, 4 PM $ 0.0473
+2.66%
$ 47.3 million $ 3.21 million
Nov 7, 3 PM $ 0.0461
+1.25%
$ 46.07 million $ 3.04 million
Nov 7, 2 PM $ 0.0456
+1.57%
$ 45.56 million $ 2.97 million
Nov 7, 1 PM $ 0.0448
+1.69%
$ 44.85 million $ 2.96 million
Nov 7, 12 PM $ 0.0441
-1.75%
$ 44.11 million $ 3.03 million
Nov 7, 11 AM $ 0.0449
-0.70%
$ 44.92 million $ 2.71 million
Nov 7, 10 AM $ 0.0452
-0.20%
$ 45.24 million $ 2.39 million
Nov 7, 9 AM $ 0.0454
-0.24%
$ 45.35 million $ 2.33 million
Nov 7, 8 AM $ 0.0455
-0.33%
$ 45.46 million $ 2.25 million
Nov 7, 7 AM $ 0.0456
+0.85%
$ 45.62 million $ 2.27 million
Nov 7, 6 AM $ 0.0452
-0.42%
$ 45.23 million $ 2.24 million
Nov 7, 5 AM $ 0.0454
+1.31%
$ 45.42 million $ 2.2 million
Nov 7, 4 AM $ 0.0448
+0.36%
$ 44.83 million $ 2.18 million
Nov 7, 3 AM $ 0.0446
+0.84%
$ 44.65 million $ 2.12 million
Nov 7, 2 AM $ 0.0442
+0.58%
$ 44.2 million $ 2.09 million
Nov 7, 1 AM $ 0.0439
+0.53%
$ 43.95 million $ 2.09 million
Nov 7, 12 AM $ 0.0437
+2.20%
$ 43.72 million $ 2.04 million
Nov 6, 11 PM $ 0.0428
-0.02%
$ 42.77 million $ 2.02 million
Nov 6, 10 PM $ 0.0428
-0.62%
$ 42.76 million $ 2.02 million
Nov 6, 9 PM $ 0.043
+0.60%
$ 43.02 million $ 2.02 million
Nov 6, 8 PM $ 0.0428
-1.01%
$ 42.76 million $ 2.04 million
Nov 6, 7 PM $ 0.0432
+0.32%
$ 43.2 million $ 2.01 million
Nov 6, 6 PM $ 0.0431
+0.26%
$ 43.06 million $ 1.98 million
Nov 6, 5 PM $ 0.0429
+1.85%
$ 42.95 million $ 1.8 million
Nov 6, 4 PM $ 0.0422
+0.08%
$ 42.19 million $ 1.81 million
Nov 6, 3 PM $ 0.0422
-1.38%
$ 42.16 million $ 1.76 million
Nov 6, 2 PM $ 0.0427
-2.26%
$ 42.75 million $ 1.67 million
Nov 6, 1 PM $ 0.0437
+1.55%
$ 43.74 million $ 1.62 million
Nov 6, 12 PM $ 0.0431
-1.65%
$ 43.07 million $ 1.55 million
Nov 6, 11 AM $ 0.0438
-0.16%
$ 43.79 million $ 1.55 million
Nov 6, 10 AM $ 0.0439
-0.30%
$ 43.86 million $ 1.56 million
Nov 6, 9 AM $ 0.044
-0.07%
$ 43.99 million $ 1.55 million
Nov 6, 8 AM $ 0.044
-0.02%
$ 44.03 million $ 1.56 million
Nov 6, 7 AM $ 0.044
+0.10%
$ 44.03 million $ 1.56 million
Nov 6, 6 AM $ 0.044
+0.24%
$ 43.99 million $ 1.55 million