Cartesi Historical Data

CTSI Page 88
Download
Date Close Price change Market cap Trading volume
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
Oct 26, 8 AM $ 0.0533
+0.31%
$ 53.26 million $ 1.54 million
Oct 26, 7 AM $ 0.0531
+0.21%
$ 53.1 million $ 1.52 million
Oct 26, 6 AM $ 0.053
+0.24%
$ 52.99 million $ 1.53 million
Oct 26, 5 AM $ 0.0529
+0.36%
$ 52.87 million $ 1.53 million
Oct 26, 4 AM $ 0.0527
+0.32%
$ 52.68 million $ 1.55 million
Oct 26, 3 AM $ 0.0525
-0.27%
$ 52.51 million $ 1.53 million
Oct 26, 2 AM $ 0.0526
-0.44%
$ 52.65 million $ 1.53 million
Oct 26, 1 AM $ 0.0529
-0.34%
$ 52.89 million $ 1.52 million
Oct 26, 12 AM $ 0.0531
-0.47%
$ 53.07 million $ 1.47 million
Oct 25, 11 PM $ 0.0533
-0.28%
$ 53.32 million $ 1.39 million
Oct 25, 10 PM $ 0.0535
-0.28%
$ 53.47 million $ 1.41 million
Oct 25, 9 PM $ 0.0536
-0.60%
$ 53.62 million $ 1.37 million
Oct 25, 8 PM $ 0.0539
+0.11%
$ 53.94 million $ 1.35 million
Oct 25, 7 PM $ 0.0539
+0.90%
$ 53.89 million $ 1.15 million
Oct 25, 6 PM $ 0.0534
+0.79%
$ 53.41 million $ 1.11 million
Oct 25, 5 PM $ 0.053
+0.69%
$ 52.97 million $ 1.12 million
Oct 25, 4 PM $ 0.0526
-0.41%
$ 52.61 million $ 1.14 million
Oct 25, 3 PM $ 0.0528
+0.41%
$ 52.82 million $ 1.15 million
Oct 25, 2 PM $ 0.0526
+0.21%
$ 52.6 million $ 1.18 million
Oct 25, 1 PM $ 0.0525
+0.04%
$ 52.49 million $ 1.21 million
Oct 25, 12 PM $ 0.0525
+0.18%
$ 52.47 million $ 1.34 million
Oct 25, 11 AM $ 0.0524
+0.08%
$ 52.38 million $ 1.49 million
Oct 25, 10 AM $ 0.0523
+0.09%
$ 52.33 million $ 1.54 million
Oct 25, 9 AM $ 0.0523
-0.40%
$ 52.29 million $ 1.55 million
Oct 25, 8 AM $ 0.0525
+0.21%
$ 52.5 million $ 1.57 million
Oct 25, 7 AM $ 0.0524
+0.88%
$ 52.39 million $ 1.59 million
Oct 25, 6 AM $ 0.0519
-0.18%
$ 51.93 million $ 1.59 million
Oct 25, 5 AM $ 0.052
-0.21%
$ 52.03 million $ 1.6 million
Oct 25, 4 AM $ 0.0521
+0.16%
$ 52.13 million $ 1.62 million
Oct 25, 3 AM $ 0.052
-2.07%
$ 52.05 million $ 1.65 million
Oct 25, 2 AM $ 0.0531
+1.32%
$ 53.15 million $ 1.7 million
Oct 25, 1 AM $ 0.0525
-0.17%
$ 52.46 million $ 1.69 million
Oct 25, 12 AM $ 0.0525
-0.45%
$ 52.55 million $ 1.7 million
Oct 24, 11 PM $ 0.0528
-0.44%
$ 52.78 million $ 1.76 million
Oct 24, 10 PM $ 0.053
+0.27%
$ 53.01 million $ 1.8 million
Oct 24, 9 PM $ 0.0529
+0.07%
$ 52.87 million $ 1.82 million
Oct 24, 8 PM $ 0.0528
+0.41%
$ 52.83 million $ 1.82 million
Oct 24, 7 PM $ 0.0526
+0.36%
$ 52.61 million $ 1.86 million
Oct 24, 6 PM $ 0.0524
+1.18%
$ 52.42 million $ 1.88 million
Oct 24, 5 PM $ 0.0518
+0.28%
$ 51.81 million $ 1.89 million
Oct 24, 4 PM $ 0.0517
+0.16%
$ 51.66 million $ 2.02 million
Oct 24, 3 PM $ 0.0516
-0.59%
$ 51.58 million $ 2.06 million
Oct 24, 2 PM $ 0.0519
-1.22%
$ 51.88 million $ 2.15 million
Oct 24, 1 PM $ 0.0525
-0.62%
$ 52.52 million $ 2.18 million
Oct 24, 12 PM $ 0.0528
+0.47%
$ 52.85 million $ 2.12 million
Oct 24, 11 AM $ 0.0526
-0.29%
$ 52.6 million $ 2 million
Oct 24, 10 AM $ 0.0528
-0.68%
$ 52.76 million $ 2.03 million
Oct 24, 9 AM $ 0.0531
-0.63%
$ 53.12 million $ 2.03 million