Cartesi Historical Data

CTSI Page 87
Download
Date Close Price change Market cap Trading volume
Oct 28, 10 AM $ 0.0525
+0.07%
$ 52.48 million $ 1.76 million
Oct 28, 9 AM $ 0.0524
-0.04%
$ 52.44 million $ 1.8 million
Oct 28, 8 AM $ 0.0525
+0.21%
$ 52.46 million $ 1.91 million
Oct 28, 7 AM $ 0.0523
-0.77%
$ 52.35 million $ 2.02 million
Oct 28, 6 AM $ 0.0527
+1.69%
$ 52.89 million $ 2.04 million
Oct 28, 5 AM $ 0.0519
-1.22%
$ 51.88 million $ 2.06 million
Oct 28, 4 AM $ 0.0525
+0.81%
$ 52.52 million $ 2.07 million
Oct 28, 3 AM $ 0.0521
+0.01%
$ 52.1 million $ 2.09 million
Oct 28, 2 AM $ 0.0521
-0.99%
$ 52.11 million $ 2.11 million
Oct 28, 1 AM $ 0.0527
+0.29%
$ 52.67 million $ 2.08 million
Oct 28, 12 AM $ 0.0525
+1.43%
$ 52.52 million $ 2.08 million
Oct 27, 11 PM $ 0.0518
-0.33%
$ 51.83 million $ 2 million
Oct 27, 10 PM $ 0.0519
-1.40%
$ 51.95 million $ 1.98 million
Oct 27, 9 PM $ 0.0527
-0.09%
$ 52.71 million $ 2.03 million
Oct 27, 8 PM $ 0.0527
-1.55%
$ 52.73 million $ 2.06 million
Oct 27, 7 PM $ 0.0536
-1.06%
$ 53.57 million $ 2.02 million
Oct 27, 6 PM $ 0.0541
-0.18%
$ 54.14 million $ 2 million
Oct 27, 5 PM $ 0.0542
+0.09%
$ 54.24 million $ 1.96 million
Oct 27, 4 PM $ 0.0542
+1.66%
$ 54.19 million $ 1.99 million
Oct 27, 3 PM $ 0.0533
+0.17%
$ 53.27 million $ 2.04 million
Oct 27, 2 PM $ 0.0532
-0.67%
$ 53.24 million $ 2.07 million
Oct 27, 1 PM $ 0.0536
-0.46%
$ 53.6 million $ 2.1 million
Oct 27, 12 PM $ 0.0538
-1.06%
$ 53.85 million $ 2.06 million
Oct 27, 11 AM $ 0.0544
-0.35%
$ 54.41 million $ 2.1 million
Oct 27, 10 AM $ 0.0546
-0.07%
$ 54.62 million $ 2.03 million
Oct 27, 9 AM $ 0.0546
-1.12%
$ 54.65 million $ 2.04 million
Oct 27, 8 AM $ 0.0553
-0.13%
$ 55.31 million $ 1.98 million
Oct 27, 7 AM $ 0.0554
-0.81%
$ 55.37 million $ 1.89 million
Oct 27, 6 AM $ 0.0558
-0.07%
$ 55.8 million $ 1.86 million
Oct 27, 5 AM $ 0.0559
+0.54%
$ 55.86 million $ 1.83 million
Oct 27, 4 AM $ 0.0556
+0.10%
$ 55.56 million $ 1.79 million
Oct 27, 3 AM $ 0.0555
-0.31%
$ 55.45 million $ 1.77 million
Oct 27, 2 AM $ 0.0557
+0.36%
$ 55.67 million $ 1.76 million
Oct 27, 1 AM $ 0.0555
+0.77%
$ 55.44 million $ 1.72 million
Oct 27, 12 AM $ 0.055
+0.51%
$ 55.01 million $ 1.72 million
Oct 26, 11 PM $ 0.0548
+0.11%
$ 54.77 million $ 1.79 million
Oct 26, 10 PM $ 0.0547
+1.20%
$ 54.71 million $ 1.74 million
Oct 26, 9 PM $ 0.0541
+0.71%
$ 54.02 million $ 1.69 million
Oct 26, 8 PM $ 0.0537
-0.20%
$ 53.69 million $ 1.68 million
Oct 26, 7 PM $ 0.0538
-0.37%
$ 53.8 million $ 1.88 million
Oct 26, 6 PM $ 0.054
+0.08%
$ 54 million $ 1.88 million
Oct 26, 5 PM $ 0.0539
-0.10%
$ 53.95 million $ 1.89 million
Oct 26, 4 PM $ 0.054
-0.25%
$ 54.01 million $ 1.86 million
Oct 26, 3 PM $ 0.0542
+0.05%
$ 54.15 million $ 1.8 million
Oct 26, 2 PM $ 0.0541
-0.46%
$ 54.13 million $ 1.78 million
Oct 26, 1 PM $ 0.0544
+0.35%
$ 54.37 million $ 1.72 million
Oct 26, 12 PM $ 0.0542
+0.41%
$ 54.17 million $ 1.67 million
Oct 26, 11 AM $ 0.0539
+0.59%
$ 53.95 million $ 1.62 million
Oct 26, 10 AM $ 0.0536
-0.07%
$ 53.64 million $ 1.59 million
Oct 26, 9 AM $ 0.0537
+0.77%
$ 53.67 million $ 1.57 million