Cartesi Historical Data

CTSI Page 86
Download
Date Close Price change Market cap Trading volume
Oct 29, 7 PM $ 0.0517
+0.76%
$ 51.81 million $ 2.34 million
Oct 29, 6 PM $ 0.0513
-1.08%
$ 51.38 million $ 2.34 million
Oct 29, 6 PM $ 0.0513
-1.08%
$ 51.38 million $ 2.34 million
Oct 29, 5 PM $ 0.0519
+3.45%
$ 51.88 million $ 2 million
Oct 29, 5 PM $ 0.0519
+3.45%
$ 51.88 million $ 2 million
Oct 29, 4 PM $ 0.0501
-0.15%
$ 50.13 million $ 1.79 million
Oct 29, 4 PM $ 0.0501
-0.15%
$ 50.13 million $ 1.79 million
Oct 29, 3 PM $ 0.0502
-1.87%
$ 50.2 million $ 1.77 million
Oct 29, 3 PM $ 0.0502
-1.87%
$ 50.2 million $ 1.77 million
Oct 29, 2 PM $ 0.0512
-0.27%
$ 51.14 million $ 1.74 million
Oct 29, 2 PM $ 0.0512
-0.27%
$ 51.14 million $ 1.74 million
Oct 29, 1 PM $ 0.0513
-0.23%
$ 51.3 million $ 1.76 million
Oct 29, 1 PM $ 0.0513
-0.23%
$ 51.3 million $ 1.76 million
Oct 29, 12 PM $ 0.0514
-0.15%
$ 51.43 million $ 1.77 million
Oct 29, 12 PM $ 0.0514
-0.15%
$ 51.43 million $ 1.77 million
Oct 29, 11 AM $ 0.0515
+0.33%
$ 51.49 million $ 1.79 million
Oct 29, 11 AM $ 0.0515
+0.33%
$ 51.49 million $ 1.79 million
Oct 29, 10 AM $ 0.0513
+1.07%
$ 51.34 million $ 1.79 million
Oct 29, 10 AM $ 0.0513
+1.07%
$ 51.34 million $ 1.79 million
Oct 29, 9 AM $ 0.0508
+0.25%
$ 50.81 million $ 1.74 million
Oct 29, 9 AM $ 0.0508
+0.25%
$ 50.81 million $ 1.74 million
Oct 29, 8 AM $ 0.0507
-0.04%
$ 50.69 million $ 1.73 million
Oct 29, 8 AM $ 0.0507
-0.04%
$ 50.69 million $ 1.73 million
Oct 29, 7 AM $ 0.0507
-0.24%
$ 50.7 million $ 1.58 million
Oct 29, 7 AM $ 0.0507
-0.24%
$ 50.7 million $ 1.58 million
Oct 29, 6 AM $ 0.0508
+0.24%
$ 50.81 million $ 1.56 million
Oct 29, 6 AM $ 0.0508
+0.24%
$ 50.81 million $ 1.56 million
Oct 29, 5 AM $ 0.0507
-0.29%
$ 50.7 million $ 1.55 million
Oct 29, 5 AM $ 0.0507
-0.29%
$ 50.7 million $ 1.55 million
Oct 29, 4 AM $ 0.0508
-0.17%
$ 50.85 million $ 1.55 million
Oct 29, 4 AM $ 0.0508
-0.17%
$ 50.85 million $ 1.55 million
Oct 29, 3 AM $ 0.0509
+0.24%
$ 50.95 million $ 1.43 million
Oct 29, 3 AM $ 0.0509
+0.24%
$ 50.95 million $ 1.43 million
Oct 29, 2 AM $ 0.0508
+0.20%
$ 50.81 million $ 1.45 million
Oct 29, 1 AM $ 0.0507
+0.67%
$ 50.71 million $ 1.54 million
Oct 29, 12 AM $ 0.0504
-0.97%
$ 50.37 million $ 1.56 million
Oct 28, 11 PM $ 0.0509
-0.25%
$ 50.87 million $ 1.65 million
Oct 28, 10 PM $ 0.051
+0.91%
$ 51 million $ 1.71 million
Oct 28, 9 PM $ 0.0505
+0.29%
$ 50.54 million $ 1.74 million
Oct 28, 8 PM $ 0.0504
-1.35%
$ 50.41 million $ 1.69 million
Oct 28, 7 PM $ 0.0511
-2.52%
$ 51.08 million $ 1.55 million
Oct 28, 6 PM $ 0.0524
-1.09%
$ 52.4 million $ 1.55 million
Oct 28, 5 PM $ 0.053
-0.09%
$ 53 million $ 1.54 million
Oct 28, 4 PM $ 0.053
+1.03%
$ 53.04 million $ 1.66 million
Oct 28, 3 PM $ 0.0525
+0.11%
$ 52.5 million $ 1.65 million
Oct 28, 2 PM $ 0.0524
-1.24%
$ 52.51 million $ 1.65 million
Oct 28, 1 PM $ 0.0531
+0.72%
$ 53.1 million $ 1.62 million
Oct 28, 12 PM $ 0.0527
+0.45%
$ 52.7 million $ 1.68 million
Oct 28, 11 AM $ 0.0525
-0.01%
$ 52.5 million $ 1.69 million
Oct 28, 10 AM $ 0.0525
+0.07%
$ 52.48 million $ 1.76 million