Cartesi Historical Data

CTSI Page 91
Download
Date Close Price change Market cap Trading volume
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
Oct 20, 6 AM $ 0.0573
+1.42%
$ 57.33 million $ 1.99 million
Oct 20, 5 AM $ 0.0565
+0.33%
$ 56.51 million $ 1.87 million
Oct 20, 4 AM $ 0.0563
-0.36%
$ 56.35 million $ 1.86 million
Oct 20, 3 AM $ 0.0566
+2.63%
$ 56.56 million $ 1.83 million
Oct 20, 2 AM $ 0.0551
+0.54%
$ 55.11 million $ 1.84 million
Oct 20, 1 AM $ 0.0548
+0.35%
$ 54.8 million $ 1.86 million
Oct 20, 12 AM $ 0.0546
-0.88%
$ 54.58 million $ 1.88 million
Oct 19, 11 PM $ 0.0551
-1.25%
$ 55.1 million $ 1.85 million
Oct 19, 10 PM $ 0.0558
+0.06%
$ 55.79 million $ 1.85 million
Oct 19, 9 PM $ 0.0557
-0.32%
$ 55.68 million $ 1.83 million
Oct 19, 8 PM $ 0.0559
+0.10%
$ 55.9 million $ 1.85 million
Oct 19, 7 PM $ 0.0559
-0.42%
$ 55.87 million $ 1.86 million
Oct 19, 6 PM $ 0.0561
+0.62%
$ 56.12 million $ 1.84 million
Oct 19, 5 PM $ 0.0558
-0.24%
$ 55.75 million $ 1.83 million
Oct 19, 4 PM $ 0.0559
-0.12%
$ 55.94 million $ 1.79 million
Oct 19, 3 PM $ 0.056
-0.30%
$ 55.99 million $ 1.75 million
Oct 19, 2 PM $ 0.0562
-0.24%
$ 56.17 million $ 1.75 million
Oct 19, 1 PM $ 0.0563
+1.97%
$ 56.29 million $ 1.71 million
Oct 19, 12 PM $ 0.0552
-0.66%
$ 55.2 million $ 1.67 million
Oct 19, 11 AM $ 0.0556
+0.16%
$ 55.57 million $ 1.66 million
Oct 19, 10 AM $ 0.0554
+0.70%
$ 55.41 million $ 1.63 million
Oct 19, 9 AM $ 0.055
+1.98%
$ 55.06 million $ 1.6 million
Oct 19, 8 AM $ 0.054
-0.57%
$ 53.99 million $ 1.55 million
Oct 19, 7 AM $ 0.0543
+0.53%
$ 54.3 million $ 1.53 million
Oct 19, 6 AM $ 0.054
-0.57%
$ 54.01 million $ 1.61 million
Oct 19, 5 AM $ 0.0543
-0.22%
$ 54.29 million $ 1.62 million
Oct 19, 4 AM $ 0.0544
-0.36%
$ 54.43 million $ 1.65 million
Oct 19, 3 AM $ 0.0546
+1.08%
$ 54.63 million $ 1.68 million
Oct 19, 2 AM $ 0.054
-0.02%
$ 54.05 million $ 1.66 million
Oct 19, 1 AM $ 0.0541
+0.68%
$ 54.05 million $ 1.69 million
Oct 19, 12 AM $ 0.0537
-0.77%
$ 53.69 million $ 1.68 million
Oct 18, 11 PM $ 0.0541
-0.47%
$ 54.09 million $ 1.67 million
Oct 18, 10 PM $ 0.0544
+0.00%
$ 54.38 million $ 1.67 million
Oct 18, 9 PM $ 0.0544
+0.26%
$ 54.31 million $ 1.71 million
Oct 18, 8 PM $ 0.0542
+0.19%
$ 54.23 million $ 1.72 million
Oct 18, 7 PM $ 0.0541
+0.15%
$ 54.13 million $ 1.75 million
Oct 18, 6 PM $ 0.054
-0.31%
$ 54.08 million $ 1.77 million
Oct 18, 5 PM $ 0.0542
+0.82%
$ 54.17 million $ 1.78 million
Oct 18, 4 PM $ 0.0538
-0.36%
$ 53.79 million $ 1.83 million
Oct 18, 3 PM $ 0.054
-0.17%
$ 53.98 million $ 1.96 million
Oct 18, 2 PM $ 0.054
+0.16%
$ 54.01 million $ 2.05 million
Oct 18, 1 PM $ 0.054
-0.75%
$ 54.02 million $ 2.14 million
Oct 18, 12 PM $ 0.0544
-0.49%
$ 54.37 million $ 2.19 million
Oct 18, 11 AM $ 0.0546
+0.10%
$ 54.64 million $ 2.27 million
Oct 18, 10 AM $ 0.0546
-0.05%
$ 54.6 million $ 2.49 million
Oct 18, 9 AM $ 0.0546
+0.31%
$ 54.6 million $ 2.7 million
Oct 18, 8 AM $ 0.0544
-0.24%
$ 54.5 million $ 2.88 million
Oct 18, 7 AM $ 0.0546
+0.60%
$ 54.66 million $ 3.05 million