Cartesi Historical Data

CTSI Page 90
Download
Date Close Price change Market cap Trading volume
Oct 22, 8 AM $ 0.054
-0.29%
$ 53.94 million $ 2.55 million
Oct 22, 7 AM $ 0.0541
+0.61%
$ 54.15 million $ 2.57 million
Oct 22, 6 AM $ 0.0538
-0.14%
$ 53.87 million $ 2.57 million
Oct 22, 5 AM $ 0.0539
-1.32%
$ 53.88 million $ 2.59 million
Oct 22, 4 AM $ 0.0546
+0.75%
$ 54.62 million $ 2.59 million
Oct 22, 3 AM $ 0.0542
+0.16%
$ 54.19 million $ 2.61 million
Oct 22, 2 AM $ 0.0541
+0.28%
$ 54.14 million $ 2.65 million
Oct 22, 1 AM $ 0.0539
+1.14%
$ 53.93 million $ 2.69 million
Oct 22, 12 AM $ 0.0533
-1.21%
$ 53.34 million $ 2.76 million
Oct 21, 11 PM $ 0.054
-1.41%
$ 54 million $ 2.78 million
Oct 21, 10 PM $ 0.0548
-1.75%
$ 54.77 million $ 2.85 million
Oct 21, 9 PM $ 0.0557
-0.53%
$ 55.71 million $ 2.88 million
Oct 21, 8 PM $ 0.056
-1.14%
$ 55.99 million $ 2.85 million
Oct 21, 7 PM $ 0.0567
+0.17%
$ 56.73 million $ 2.88 million
Oct 21, 6 PM $ 0.0566
-0.10%
$ 56.58 million $ 2.91 million
Oct 21, 5 PM $ 0.0566
+0.00%
$ 56.64 million $ 3.1 million
Oct 21, 4 PM $ 0.0568
-0.66%
$ 56.91 million $ 3.17 million
Oct 21, 3 PM $ 0.0572
+1.86%
$ 57.16 million $ 3.24 million
Oct 21, 2 PM $ 0.0561
+4.57%
$ 56.07 million $ 3.12 million
Oct 21, 1 PM $ 0.0537
-0.09%
$ 53.66 million $ 3 million
Oct 21, 12 PM $ 0.0537
+0.00%
$ 53.71 million $ 2.97 million
Oct 21, 11 AM $ 0.0537
+0.54%
$ 53.71 million $ 2.9 million
Oct 21, 10 AM $ 0.0534
+1.32%
$ 53.42 million $ 2.93 million
Oct 21, 9 AM $ 0.0527
-0.59%
$ 52.73 million $ 2.91 million
Oct 21, 8 AM $ 0.053
-0.67%
$ 53.07 million $ 2.77 million
Oct 21, 7 AM $ 0.0534
+0.42%
$ 53.4 million $ 3.04 million
Oct 21, 6 AM $ 0.0532
+0.56%
$ 53.18 million $ 3.04 million
Oct 21, 5 AM $ 0.0529
+0.01%
$ 52.88 million $ 3.12 million
Oct 21, 4 AM $ 0.0529
-2.00%
$ 52.9 million $ 3.06 million
Oct 21, 3 AM $ 0.054
-0.64%
$ 53.99 million $ 3.05 million
Oct 21, 2 AM $ 0.0543
+0.25%
$ 54.34 million $ 3.1 million
Oct 21, 1 AM $ 0.0542
-1.11%
$ 54.19 million $ 3.06 million
Oct 21, 12 AM $ 0.0548
-0.22%
$ 54.78 million $ 2.98 million
Oct 20, 11 PM $ 0.0549
-0.87%
$ 54.97 million $ 2.86 million
Oct 20, 10 PM $ 0.0554
+0.18%
$ 55.38 million $ 2.83 million
Oct 20, 9 PM $ 0.0553
-0.53%
$ 55.29 million $ 2.77 million
Oct 20, 8 PM $ 0.0556
-0.11%
$ 55.59 million $ 2.48 million
Oct 20, 7 PM $ 0.0556
+0.21%
$ 55.61 million $ 2.4 million
Oct 20, 6 PM $ 0.0555
+0.86%
$ 55.52 million $ 2.37 million
Oct 20, 5 PM $ 0.055
-0.53%
$ 55.05 million $ 2.19 million
Oct 20, 4 PM $ 0.0554
-1.37%
$ 55.25 million $ 2.1 million
Oct 20, 3 PM $ 0.0561
-0.75%
$ 56.25 million $ 2.21 million
Oct 20, 2 PM $ 0.0566
-0.86%
$ 56.58 million $ 2.22 million
Oct 20, 1 PM $ 0.0571
+0.98%
$ 57.02 million $ 2.27 million
Oct 20, 12 PM $ 0.0565
-0.55%
$ 56.51 million $ 2.32 million
Oct 20, 11 AM $ 0.0568
+0.32%
$ 56.82 million $ 2.36 million
Oct 20, 10 AM $ 0.0566
-0.57%
$ 56.59 million $ 2.38 million
Oct 20, 9 AM $ 0.057
-0.01%
$ 56.96 million $ 2.35 million
Oct 20, 8 AM $ 0.057
-1.90%
$ 56.87 million $ 2.38 million
Oct 20, 7 AM $ 0.0581
+1.28%
$ 57.69 million $ 2.13 million