Cartesi Historical Data

CTSI Page 95
Download
Date Close Price change Market cap Trading volume
Oct 12, 4 AM $ 0.0525
+1.17%
$ 52.43 million $ 4.38 million
Oct 12, 3 AM $ 0.0519
+1.34%
$ 51.88 million $ 4.45 million
Oct 12, 2 AM $ 0.0512
+0.15%
$ 51.12 million $ 4.62 million
Oct 12, 1 AM $ 0.0511
-0.05%
$ 51.16 million $ 4.99 million
Oct 12, 12 AM $ 0.0512
-1.39%
$ 51.18 million $ 5.4 million
Oct 11, 11 PM $ 0.0519
+0.15%
$ 51.87 million $ 5.9 million
Oct 11, 10 PM $ 0.0518
+0.79%
$ 51.83 million $ 6.62 million
Oct 11, 9 PM $ 0.0514
+1.02%
$ 51.38 million $ 7.93 million
Oct 11, 8 PM $ 0.0509
-1.68%
$ 50.88 million $ 11.72 million
Oct 11, 7 PM $ 0.0518
-2.98%
$ 51.76 million $ 11.93 million
Oct 11, 6 PM $ 0.0533
-0.77%
$ 53.35 million $ 12.13 million
Oct 11, 5 PM $ 0.0538
+0.59%
$ 53.76 million $ 12.21 million
Oct 11, 4 PM $ 0.0534
-0.94%
$ 53.46 million $ 12.05 million
Oct 11, 3 PM $ 0.0539
+0.61%
$ 53.95 million $ 12.12 million
Oct 11, 2 PM $ 0.0536
+0.26%
$ 53.61 million $ 12.43 million
Oct 11, 1 PM $ 0.0535
+1.63%
$ 53.49 million $ 12.49 million
Oct 11, 12 PM $ 0.0526
-0.86%
$ 52.63 million $ 12.37 million
Oct 11, 11 AM $ 0.0531
-0.01%
$ 53.08 million $ 12.26 million
Oct 11, 10 AM $ 0.0531
+1.71%
$ 53.08 million $ 8.05 million
Oct 11, 9 AM $ 0.0522
-0.14%
$ 52.18 million $ 7.98 million
Oct 11, 8 AM $ 0.0522
+3.14%
$ 52.22 million $ 7.9 million
Oct 11, 7 AM $ 0.0506
+0.27%
$ 50.63 million $ 7.76 million
Oct 11, 6 AM $ 0.0505
-0.40%
$ 50.45 million $ 7.64 million
Oct 11, 5 AM $ 0.0508
-0.94%
$ 50.83 million $ 7.58 million
Oct 11, 4 AM $ 0.0512
+2.12%
$ 51.25 million $ 7.51 million
Oct 11, 3 AM $ 0.0502
-1.49%
$ 50.14 million $ 7.39 million
Oct 11, 2 AM $ 0.0509
+4.05%
$ 50.96 million $ 7.31 million
Oct 11, 1 AM $ 0.049
-3.87%
$ 48.96 million $ 6.92 million
Oct 11, 12 AM $ 0.0509
+0.69%
$ 50.93 million $ 6.68 million
Oct 10, 11 PM $ 0.0506
+4.30%
$ 50.52 million $ 6.26 million
Oct 10, 10 PM $ 0.0485
-5.90%
$ 48.4 million $ 5.7 million
Oct 10, 9 PM $ 0.0515
-21.60%
$ 51.58 million $ 4.92 million
Oct 10, 8 PM $ 0.0658
-2.67%
$ 66.06 million $ 3.22 million
Oct 10, 7 PM $ 0.0676
-1.34%
$ 67.62 million $ 3.1 million
Oct 10, 6 PM $ 0.0685
-1.32%
$ 68.55 million $ 3.02 million
Oct 10, 5 PM $ 0.0695
-0.76%
$ 69.48 million $ 3.02 million
Oct 10, 4 PM $ 0.07
-0.16%
$ 70.02 million $ 3.05 million
Oct 10, 3 PM $ 0.0701
-4.25%
$ 70.14 million $ 3.05 million
Oct 10, 2 PM $ 0.0733
-1.25%
$ 73.27 million $ 2.74 million
Oct 10, 1 PM $ 0.0742
+0.00%
$ 74.13 million $ 2.78 million
Oct 10, 12 PM $ 0.0742
-0.40%
$ 74.15 million $ 2.91 million
Oct 10, 11 AM $ 0.0745
+0.74%
$ 74.46 million $ 2.96 million
Oct 10, 10 AM $ 0.0739
+1.65%
$ 73.97 million $ 2.91 million
Oct 10, 9 AM $ 0.0727
+0.48%
$ 72.72 million $ 2.93 million
Oct 10, 8 AM $ 0.0724
+0.50%
$ 72.32 million $ 3.03 million
Oct 10, 7 AM $ 0.072
-0.84%
$ 72.05 million $ 3.19 million
Oct 10, 6 AM $ 0.0726
-0.93%
$ 72.6 million $ 3.3 million
Oct 10, 5 AM $ 0.0733
+0.94%
$ 73.29 million $ 3.51 million
Oct 10, 4 AM $ 0.0726
-0.49%
$ 72.6 million $ 3.61 million
Oct 10, 3 AM $ 0.073
+1.11%
$ 72.99 million $ 3.74 million