Cartesi Historical Data

CTSI Page 89
Download
Date Close Price change Market cap Trading volume
Oct 24, 9 AM $ 0.0531
-0.63%
$ 53.12 million $ 2.03 million
Oct 24, 8 AM $ 0.0534
+0.39%
$ 53.45 million $ 2.01 million
Oct 24, 7 AM $ 0.0533
-0.43%
$ 53.23 million $ 2 million
Oct 24, 6 AM $ 0.0535
-0.03%
$ 53.46 million $ 2.02 million
Oct 24, 5 AM $ 0.0535
-0.23%
$ 53.51 million $ 2.07 million
Oct 24, 4 AM $ 0.0536
+1.98%
$ 53.63 million $ 2.03 million
Oct 24, 3 AM $ 0.0526
-0.08%
$ 52.59 million $ 2.02 million
Oct 24, 2 AM $ 0.0526
+0.10%
$ 52.66 million $ 1.98 million
Oct 24, 1 AM $ 0.0526
-0.09%
$ 52.58 million $ 1.98 million
Oct 24, 12 AM $ 0.0526
+0.62%
$ 52.62 million $ 2 million
Oct 23, 11 PM $ 0.0523
+0.43%
$ 52.32 million $ 2.03 million
Oct 23, 10 PM $ 0.0521
+0.26%
$ 52.04 million $ 2.09 million
Oct 23, 9 PM $ 0.052
-0.26%
$ 51.98 million $ 2.15 million
Oct 23, 8 PM $ 0.0521
-0.89%
$ 52.19 million $ 2.38 million
Oct 23, 7 PM $ 0.0526
-0.46%
$ 52.58 million $ 2.49 million
Oct 23, 6 PM $ 0.0528
-1.06%
$ 52.83 million $ 2.59 million
Oct 23, 5 PM $ 0.0534
-0.36%
$ 53.41 million $ 2.64 million
Oct 23, 4 PM $ 0.0536
+0.89%
$ 53.53 million $ 2.56 million
Oct 23, 3 PM $ 0.0531
+0.69%
$ 53.11 million $ 2.49 million
Oct 23, 2 PM $ 0.0527
-0.05%
$ 52.75 million $ 2.49 million
Oct 23, 1 PM $ 0.0528
+0.86%
$ 52.78 million $ 2.61 million
Oct 23, 12 PM $ 0.0523
-0.69%
$ 52.27 million $ 2.6 million
Oct 23, 11 AM $ 0.0527
-0.67%
$ 52.68 million $ 2.59 million
Oct 23, 10 AM $ 0.053
-0.45%
$ 53.04 million $ 2.87 million
Oct 23, 9 AM $ 0.0533
+0.31%
$ 53.25 million $ 2.88 million
Oct 23, 8 AM $ 0.0531
-0.04%
$ 53.07 million $ 2.91 million
Oct 23, 7 AM $ 0.0531
+0.34%
$ 53.14 million $ 2.93 million
Oct 23, 6 AM $ 0.053
+0.85%
$ 52.96 million $ 3 million
Oct 23, 5 AM $ 0.0525
+0.07%
$ 52.51 million $ 2.98 million
Oct 23, 4 AM $ 0.0525
+0.15%
$ 52.43 million $ 3.06 million
Oct 23, 3 AM $ 0.0524
-0.16%
$ 52.39 million $ 3.07 million
Oct 23, 2 AM $ 0.0524
+0.70%
$ 52.4 million $ 3.01 million
Oct 23, 1 AM $ 0.0521
-0.03%
$ 52.07 million $ 3.06 million
Oct 23, 12 AM $ 0.0521
+0.39%
$ 52.09 million $ 3.08 million
Oct 22, 11 PM $ 0.0519
+2.45%
$ 51.88 million $ 3.05 million
Oct 22, 10 PM $ 0.0507
-0.14%
$ 50.63 million $ 2.94 million
Oct 22, 9 PM $ 0.0507
-1.90%
$ 50.79 million $ 2.94 million
Oct 22, 8 PM $ 0.0517
-1.52%
$ 51.73 million $ 2.78 million
Oct 22, 7 PM $ 0.0525
+0.90%
$ 52.51 million $ 2.73 million
Oct 22, 6 PM $ 0.052
-0.77%
$ 52.05 million $ 2.62 million
Oct 22, 5 PM $ 0.0524
-1.44%
$ 52.4 million $ 2.55 million
Oct 22, 4 PM $ 0.0532
-0.36%
$ 53.25 million $ 2.55 million
Oct 22, 3 PM $ 0.0534
-0.43%
$ 53.45 million $ 2.45 million
Oct 22, 2 PM $ 0.0536
-0.63%
$ 53.64 million $ 2.45 million
Oct 22, 1 PM $ 0.054
+0.98%
$ 53.77 million $ 2.42 million
Oct 22, 12 PM $ 0.0534
-0.42%
$ 53.45 million $ 2.45 million
Oct 22, 11 AM $ 0.0537
+0.47%
$ 53.68 million $ 2.47 million
Oct 22, 10 AM $ 0.0535
-0.12%
$ 53.46 million $ 2.33 million
Oct 22, 9 AM $ 0.0535
-0.83%
$ 53.53 million $ 2.39 million
Oct 22, 8 AM $ 0.054
-0.29%
$ 53.94 million $ 2.55 million