Cartesi Historical Data

CTSI Page 92
Download
Date Close Price change Market cap Trading volume
Oct 18, 7 AM $ 0.0546
+0.60%
$ 54.66 million $ 3.05 million
Oct 18, 6 AM $ 0.0542
-0.06%
$ 54.23 million $ 3.25 million
Oct 18, 5 AM $ 0.0542
+0.39%
$ 54.24 million $ 3.43 million
Oct 18, 4 AM $ 0.054
-0.62%
$ 54.01 million $ 3.44 million
Oct 18, 3 AM $ 0.0544
+0.74%
$ 54.44 million $ 3.58 million
Oct 18, 2 AM $ 0.054
-0.67%
$ 53.96 million $ 3.65 million
Oct 18, 1 AM $ 0.0543
+0.66%
$ 54.21 million $ 3.64 million
Oct 18, 12 AM $ 0.0539
+0.11%
$ 53.97 million $ 3.73 million
Oct 17, 11 PM $ 0.0539
-0.38%
$ 53.9 million $ 3.81 million
Oct 17, 10 PM $ 0.0541
-0.30%
$ 54.1 million $ 3.87 million
Oct 17, 9 PM $ 0.0542
+0.33%
$ 54.25 million $ 3.91 million
Oct 17, 8 PM $ 0.0541
+0.76%
$ 54.08 million $ 3.94 million
Oct 17, 7 PM $ 0.0537
-0.05%
$ 53.67 million $ 4.06 million
Oct 17, 6 PM $ 0.0537
-0.26%
$ 53.72 million $ 4.22 million
Oct 17, 5 PM $ 0.0538
+0.34%
$ 53.85 million $ 4.37 million
Oct 17, 4 PM $ 0.0536
-0.72%
$ 53.63 million $ 4.4 million
Oct 17, 3 PM $ 0.054
+2.06%
$ 54.02 million $ 4.71 million
Oct 17, 2 PM $ 0.0529
-1.42%
$ 52.95 million $ 4.89 million
Oct 17, 1 PM $ 0.0537
+0.77%
$ 53.73 million $ 5.1 million
Oct 17, 12 PM $ 0.0533
-0.43%
$ 53.28 million $ 5.94 million
Oct 17, 11 AM $ 0.0535
+2.34%
$ 53.51 million $ 6.11 million
Oct 17, 10 AM $ 0.0523
-1.16%
$ 52.24 million $ 5.88 million
Oct 17, 9 AM $ 0.0529
+2.17%
$ 52.96 million $ 5.79 million
Oct 17, 8 AM $ 0.0518
-0.01%
$ 51.87 million $ 5.95 million
Oct 17, 7 AM $ 0.0518
-2.31%
$ 51.77 million $ 5.79 million
Oct 17, 6 AM $ 0.053
-4.44%
$ 53.02 million $ 5.59 million
Oct 17, 5 AM $ 0.0555
-0.95%
$ 55.51 million $ 5.46 million
Oct 17, 4 AM $ 0.056
-0.77%
$ 55.98 million $ 5.47 million
Oct 17, 3 AM $ 0.0564
+0.74%
$ 56.41 million $ 5.33 million
Oct 17, 2 AM $ 0.056
+0.11%
$ 56.05 million $ 5.2 million
Oct 17, 1 AM $ 0.0559
-0.04%
$ 55.93 million $ 5.12 million
Oct 17, 12 AM $ 0.056
+0.87%
$ 55.96 million $ 5.05 million
Oct 16, 11 PM $ 0.0555
+0.67%
$ 55.55 million $ 4.9 million
Oct 16, 10 PM $ 0.0551
-0.67%
$ 55.12 million $ 4.94 million
Oct 16, 9 PM $ 0.0555
+1.37%
$ 55.49 million $ 4.89 million
Oct 16, 8 PM $ 0.0547
-1.55%
$ 54.77 million $ 4.86 million
Oct 16, 7 PM $ 0.0556
-1.52%
$ 55.61 million $ 4.94 million
Oct 16, 6 PM $ 0.0565
-1.14%
$ 56.42 million $ 4.98 million
Oct 16, 5 PM $ 0.0571
-1.14%
$ 57.12 million $ 4.98 million
Oct 16, 4 PM $ 0.0578
+1.76%
$ 57.67 million $ 4.89 million
Oct 16, 3 PM $ 0.0568
-3.64%
$ 56.81 million $ 4.48 million
Oct 16, 2 PM $ 0.0589
-0.93%
$ 58.97 million $ 4.31 million
Oct 16, 1 PM $ 0.0595
-1.46%
$ 59.49 million $ 4.08 million
Oct 16, 12 PM $ 0.0604
+1.45%
$ 60.34 million $ 3.13 million
Oct 16, 11 AM $ 0.0595
+0.29%
$ 59.51 million $ 3 million
Oct 16, 10 AM $ 0.0593
+0.65%
$ 59.34 million $ 3 million
Oct 16, 9 AM $ 0.059
+0.65%
$ 58.97 million $ 2.94 million
Oct 16, 8 AM $ 0.0586
-0.88%
$ 58.64 million $ 2.59 million
Oct 16, 7 AM $ 0.0591
-0.61%
$ 59.15 million $ 2.65 million
Oct 16, 6 AM $ 0.0595
+1.60%
$ 59.5 million $ 2.63 million