Cartesi Historical Data

CTSI Page 97
Download
Date Close Price change Market cap Trading volume
Oct 8, 3 AM $ 0.0712
-1.56%
$ 71.24 million $ 3.66 million
Oct 8, 2 AM $ 0.0724
+0.62%
$ 72.36 million $ 3.61 million
Oct 8, 1 AM $ 0.0719
+0.47%
$ 71.91 million $ 3.55 million
Oct 8, 12 AM $ 0.0716
+0.32%
$ 71.58 million $ 3.54 million
Oct 7, 11 PM $ 0.0713
-0.46%
$ 71.37 million $ 3.52 million
Oct 7, 10 PM $ 0.0717
+0.16%
$ 71.69 million $ 3.39 million
Oct 7, 9 PM $ 0.0716
-0.55%
$ 71.57 million $ 3.37 million
Oct 7, 8 PM $ 0.072
+0.71%
$ 71.97 million $ 3.37 million
Oct 7, 7 PM $ 0.0715
+0.44%
$ 71.47 million $ 3.34 million
Oct 7, 6 PM $ 0.0712
-0.10%
$ 71.19 million $ 3.26 million
Oct 7, 5 PM $ 0.0712
-0.68%
$ 71.25 million $ 3.23 million
Oct 7, 4 PM $ 0.0717
+0.59%
$ 71.75 million $ 3.31 million
Oct 7, 3 PM $ 0.0713
-1.90%
$ 71.38 million $ 3.2 million
Oct 7, 2 PM $ 0.0727
-1.71%
$ 72.77 million $ 2.95 million
Oct 7, 1 PM $ 0.074
-0.91%
$ 73.96 million $ 2.86 million
Oct 7, 12 PM $ 0.0746
+0.15%
$ 74.61 million $ 2.9 million
Oct 7, 11 AM $ 0.0745
+0.46%
$ 74.49 million $ 2.84 million
Oct 7, 10 AM $ 0.0742
+0.60%
$ 74.2 million $ 2.88 million
Oct 7, 9 AM $ 0.0737
+0.16%
$ 73.74 million $ 2.79 million
Oct 7, 8 AM $ 0.0736
-0.06%
$ 73.63 million $ 2.74 million
Oct 7, 7 AM $ 0.0737
-0.23%
$ 73.68 million $ 2.8 million
Oct 7, 6 AM $ 0.0738
-1.44%
$ 73.85 million $ 2.73 million
Oct 7, 5 AM $ 0.0749
-0.62%
$ 74.93 million $ 2.74 million
Oct 7, 4 AM $ 0.0754
+0.85%
$ 75.39 million $ 2.76 million
Oct 7, 3 AM $ 0.0747
-0.11%
$ 74.75 million $ 2.75 million
Oct 7, 2 AM $ 0.0748
-0.15%
$ 74.83 million $ 2.76 million
Oct 7, 1 AM $ 0.0749
-0.09%
$ 74.95 million $ 2.8 million
Oct 7, 12 AM $ 0.075
+0.19%
$ 75.01 million $ 2.84 million
Oct 6, 11 PM $ 0.0749
-0.35%
$ 74.87 million $ 2.92 million
Oct 6, 10 PM $ 0.0751
-0.12%
$ 75.13 million $ 2.93 million
Oct 6, 9 PM $ 0.0752
+0.02%
$ 75.22 million $ 2.97 million
Oct 6, 8 PM $ 0.0752
-0.40%
$ 75.21 million $ 3.03 million
Oct 6, 7 PM $ 0.0755
-0.09%
$ 75.51 million $ 3.11 million
Oct 6, 6 PM $ 0.0756
+0.16%
$ 75.6 million $ 3.19 million
Oct 6, 5 PM $ 0.0755
+0.17%
$ 75.48 million $ 3.27 million
Oct 6, 4 PM $ 0.0753
-0.44%
$ 75.35 million $ 3.19 million
Oct 6, 3 PM $ 0.0757
+1.13%
$ 75.69 million $ 3.22 million
Oct 6, 2 PM $ 0.0748
-0.15%
$ 74.84 million $ 3.19 million
Oct 6, 1 PM $ 0.0749
+0.41%
$ 74.95 million $ 3.15 million
Oct 6, 12 PM $ 0.0746
+0.18%
$ 74.62 million $ 3.06 million
Oct 6, 11 AM $ 0.0745
-0.09%
$ 74.51 million $ 3.1 million
Oct 6, 10 AM $ 0.0746
+0.06%
$ 74.58 million $ 3.07 million
Oct 6, 9 AM $ 0.0745
+0.22%
$ 74.55 million $ 3.13 million
Oct 6, 8 AM $ 0.0744
+0.63%
$ 74.39 million $ 3.21 million
Oct 6, 7 AM $ 0.0739
-0.79%
$ 73.91 million $ 3.1 million
Oct 6, 6 AM $ 0.0745
+1.17%
$ 74.5 million $ 3.32 million
Oct 6, 5 AM $ 0.0736
+0.74%
$ 73.63 million $ 3.29 million
Oct 6, 4 AM $ 0.0731
-0.59%
$ 73.1 million $ 3.28 million
Oct 6, 3 AM $ 0.0735
+0.06%
$ 73.48 million $ 3.33 million
Oct 6, 2 AM $ 0.0735
+0.48%
$ 73.48 million $ 3.36 million