Cartesi Historical Data

CTSI Page 9
Download
Date Close Price change Market cap Trading volume
Mar 27, 5 AM $ 0.0236
-0.72%
$ 21.44 million $ 3.67 million
Mar 27, 4 AM $ 0.0238
-0.43%
$ 21.6 million $ 4.32 million
Mar 27, 3 AM $ 0.0239
-0.79%
$ 21.69 million $ 4.29 million
Mar 27, 2 AM $ 0.0241
+1.09%
$ 21.86 million $ 4.3 million
Mar 27, 1 AM $ 0.0238
+2.08%
$ 21.63 million $ 4.74 million
Mar 27, 12 AM $ 0.0233
-0.22%
$ 21.19 million $ 4.48 million
Mar 26, 11 PM $ 0.0234
-0.57%
$ 21.23 million $ 4.55 million
Mar 26, 10 PM $ 0.0235
+0.35%
$ 21.35 million $ 4.07 million
Mar 26, 9 PM $ 0.0234
+0.70%
$ 21.28 million $ 3.69 million
Mar 26, 8 PM $ 0.0233
+1.02%
$ 21.13 million $ 3.67 million
Mar 26, 7 PM $ 0.023
-0.12%
$ 20.92 million $ 3.67 million
Mar 26, 6 PM $ 0.0231
-0.17%
$ 20.94 million $ 3.67 million
Mar 26, 5 PM $ 0.0231
+0.63%
$ 20.97 million $ 3.64 million
Mar 26, 4 PM $ 0.023
-0.31%
$ 20.84 million $ 3.59 million
Mar 26, 3 PM $ 0.023
-0.81%
$ 20.91 million $ 3.51 million
Mar 26, 2 PM $ 0.0232
+0.03%
$ 21.08 million $ 3.88 million
Mar 26, 1 PM $ 0.0232
-1.70%
$ 21.07 million $ 3.8 million
Mar 26, 12 PM $ 0.0236
+1.22%
$ 21.44 million $ 2.37 million
Mar 26, 11 AM $ 0.0233
-0.10%
$ 21.18 million $ 2.24 million
Mar 26, 10 AM $ 0.0233
-0.56%
$ 21.2 million $ 2.25 million
Mar 26, 9 AM $ 0.0235
+0.36%
$ 21.32 million $ 2.21 million
Mar 26, 8 AM $ 0.0234
+0.06%
$ 21.24 million $ 2.16 million
Mar 26, 7 AM $ 0.0234
+0.14%
$ 21.23 million $ 2.16 million
Mar 26, 6 AM $ 0.0234
+0.23%
$ 21.2 million $ 2.14 million
Mar 26, 5 AM $ 0.0233
-2.84%
$ 21.15 million $ 2.09 million
Mar 26, 4 AM $ 0.024
+1.05%
$ 21.77 million $ 1.45 million
Mar 26, 3 AM $ 0.0237
-0.58%
$ 21.55 million $ 1.4 million
Mar 26, 2 AM $ 0.0239
-3.79%
$ 21.67 million $ 1.37 million
Mar 26, 1 AM $ 0.0248
+1.72%
$ 22.53 million $ 753,947
Mar 26, 12 AM $ 0.0244
+1.64%
$ 22.14 million $ 726,317
Mar 25, 11 PM $ 0.024
+0.21%
$ 21.79 million $ 617,450
Mar 25, 10 PM $ 0.0239
+0.35%
$ 21.74 million $ 637,397
Mar 25, 9 PM $ 0.0239
+0.15%
$ 21.67 million $ 633,865
Mar 25, 8 PM $ 0.0238
-0.14%
$ 21.63 million $ 631,218
Mar 25, 7 PM $ 0.0239
-0.26%
$ 21.66 million $ 656,293
Mar 25, 6 PM $ 0.0239
-0.20%
$ 21.72 million $ 628,282
Mar 25, 5 PM $ 0.024
-0.04%
$ 21.76 million $ 641,461
Mar 25, 4 PM $ 0.024
+0.23%
$ 21.77 million $ 696,771
Mar 25, 3 PM $ 0.0239
+0.10%
$ 21.72 million $ 680,883
Mar 25, 2 PM $ 0.0239
-0.39%
$ 21.7 million $ 700,068
Mar 25, 1 PM $ 0.024
-0.54%
$ 21.79 million $ 711,324
Mar 25, 12 PM $ 0.0241
+0.19%
$ 21.9 million $ 698,694
Mar 25, 11 AM $ 0.0241
+0.67%
$ 21.86 million $ 687,301
Mar 25, 10 AM $ 0.0239
+0.19%
$ 21.72 million $ 694,830
Mar 25, 9 AM $ 0.0239
-0.18%
$ 21.68 million $ 696,053
Mar 25, 8 AM $ 0.0239
-0.33%
$ 21.71 million $ 700,587
Mar 25, 7 AM $ 0.024
-0.09%
$ 21.79 million $ 667,707
Mar 25, 6 AM $ 0.024
+0.02%
$ 21.81 million $ 669,934
Mar 25, 5 AM $ 0.024
-0.56%
$ 21.8 million $ 656,484
Mar 25, 4 AM $ 0.0241
+0.02%
$ 21.93 million $ 645,522