Cartesi Historical Data

CTSI Page 96
Download
Date Close Price change Market cap Trading volume
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
Oct 10, 2 AM $ 0.0722
-0.55%
$ 72.17 million $ 3.76 million
Oct 10, 1 AM $ 0.0725
+0.61%
$ 72.55 million $ 3.9 million
Oct 10, 12 AM $ 0.0721
+0.04%
$ 72.12 million $ 3.99 million
Oct 9, 11 PM $ 0.0721
-0.33%
$ 72.12 million $ 4.06 million
Oct 9, 10 PM $ 0.0723
+0.78%
$ 72.33 million $ 4.11 million
Oct 9, 9 PM $ 0.0718
+0.10%
$ 71.77 million $ 4.15 million
Oct 9, 8 PM $ 0.0717
-0.50%
$ 71.7 million $ 4.2 million
Oct 9, 7 PM $ 0.0721
-0.37%
$ 72.01 million $ 4.32 million
Oct 9, 6 PM $ 0.0723
+0.54%
$ 72.37 million $ 4.45 million
Oct 9, 5 PM $ 0.0719
+1.35%
$ 71.88 million $ 4.47 million
Oct 9, 4 PM $ 0.071
-0.15%
$ 71.06 million $ 4.7 million
Oct 9, 3 PM $ 0.0711
-0.67%
$ 71.1 million $ 6.99 million
Oct 9, 2 PM $ 0.0716
-0.87%
$ 71.57 million $ 7.01 million
Oct 9, 1 PM $ 0.0722
-1.42%
$ 72.22 million $ 6.95 million
Oct 9, 12 PM $ 0.0732
+1.01%
$ 73.23 million $ 6.98 million
Oct 9, 11 AM $ 0.0725
-0.18%
$ 72.54 million $ 7.03 million
Oct 9, 10 AM $ 0.0726
-0.49%
$ 72.64 million $ 7.08 million
Oct 9, 9 AM $ 0.073
+0.21%
$ 73 million $ 7.2 million
Oct 9, 8 AM $ 0.0728
-2.68%
$ 72.84 million $ 7.19 million
Oct 9, 7 AM $ 0.0748
-0.70%
$ 74.86 million $ 7.09 million
Oct 9, 6 AM $ 0.0754
-0.02%
$ 75.43 million $ 7.04 million
Oct 9, 5 AM $ 0.0754
-0.13%
$ 75.39 million $ 6.83 million
Oct 9, 4 AM $ 0.0755
+0.77%
$ 75.49 million $ 6.74 million
Oct 9, 3 AM $ 0.0749
+1.50%
$ 74.91 million $ 6.81 million
Oct 9, 2 AM $ 0.0738
-1.90%
$ 73.77 million $ 6.76 million
Oct 9, 1 AM $ 0.0752
-0.07%
$ 75.2 million $ 6.71 million
Oct 9, 12 AM $ 0.0753
+0.05%
$ 75.26 million $ 6.61 million
Oct 8, 11 PM $ 0.0752
-0.19%
$ 75.22 million $ 6.56 million
Oct 8, 10 PM $ 0.0754
-0.17%
$ 75.34 million $ 6.66 million
Oct 8, 9 PM $ 0.0755
+0.63%
$ 75.49 million $ 6.66 million
Oct 8, 8 PM $ 0.075
+0.49%
$ 75.07 million $ 6.64 million
Oct 8, 7 PM $ 0.0747
-0.35%
$ 74.66 million $ 6.54 million
Oct 8, 6 PM $ 0.0749
+0.31%
$ 74.92 million $ 6.46 million
Oct 8, 5 PM $ 0.0747
+0.25%
$ 74.73 million $ 6.37 million
Oct 8, 4 PM $ 0.0746
+2.31%
$ 74.51 million $ 6.07 million
Oct 8, 3 PM $ 0.0729
+1.04%
$ 72.88 million $ 3.69 million
Oct 8, 2 PM $ 0.0721
-0.23%
$ 72.13 million $ 3.88 million
Oct 8, 1 PM $ 0.0723
+0.75%
$ 72.24 million $ 3.95 million
Oct 8, 12 PM $ 0.0718
+0.15%
$ 71.76 million $ 3.86 million
Oct 8, 11 AM $ 0.0716
-0.36%
$ 71.63 million $ 3.77 million
Oct 8, 10 AM $ 0.0719
-0.01%
$ 71.88 million $ 3.72 million
Oct 8, 9 AM $ 0.0719
-0.68%
$ 71.85 million $ 3.65 million
Oct 8, 8 AM $ 0.0724
+0.93%
$ 72.38 million $ 3.62 million
Oct 8, 7 AM $ 0.0717
+0.39%
$ 71.73 million $ 3.73 million
Oct 8, 6 AM $ 0.0714
+0.40%
$ 71.45 million $ 3.8 million
Oct 8, 5 AM $ 0.0712
-0.64%
$ 71.12 million $ 3.85 million
Oct 8, 4 AM $ 0.0716
+0.54%
$ 71.59 million $ 3.82 million
Oct 8, 3 AM $ 0.0712
-1.56%
$ 71.24 million $ 3.66 million