Cartesi Historical Data

CTSI Page 98
Download
Date Close Price change Market cap Trading volume
Oct 6, 2 AM $ 0.0735
+0.48%
$ 73.48 million $ 3.36 million
Oct 6, 1 AM $ 0.0731
+0.47%
$ 73.11 million $ 3.41 million
Oct 6, 12 AM $ 0.0728
-0.40%
$ 72.79 million $ 3.45 million
Oct 5, 11 PM $ 0.0731
+0.05%
$ 73.07 million $ 3.42 million
Oct 5, 10 PM $ 0.073
-0.06%
$ 73.03 million $ 3.4 million
Oct 5, 9 PM $ 0.0731
-0.70%
$ 73.08 million $ 3.38 million
Oct 5, 8 PM $ 0.0736
+0.38%
$ 73.64 million $ 3.3 million
Oct 5, 7 PM $ 0.0733
-1.48%
$ 73.34 million $ 3.22 million
Oct 5, 6 PM $ 0.0744
+0.34%
$ 74.44 million $ 3.17 million
Oct 5, 5 PM $ 0.0742
-0.32%
$ 74.19 million $ 3.06 million
Oct 5, 4 PM $ 0.0744
-0.07%
$ 74.41 million $ 3.07 million
Oct 5, 3 PM $ 0.0745
+0.58%
$ 74.47 million $ 3.06 million
Oct 5, 2 PM $ 0.074
-0.41%
$ 74.03 million $ 3.14 million
Oct 5, 1 PM $ 0.0743
+0.26%
$ 74.35 million $ 3.2 million
Oct 5, 12 PM $ 0.0741
-0.82%
$ 74.15 million $ 3.23 million
Oct 5, 11 AM $ 0.0748
-0.43%
$ 74.77 million $ 3.19 million
Oct 5, 10 AM $ 0.0751
-0.61%
$ 75.09 million $ 3.33 million
Oct 5, 9 AM $ 0.0756
-1.02%
$ 75.59 million $ 3.35 million
Oct 5, 8 AM $ 0.0763
-0.24%
$ 76.35 million $ 3.29 million
Oct 5, 7 AM $ 0.0765
+0.56%
$ 76.5 million $ 3.28 million
Oct 5, 6 AM $ 0.0761
+0.10%
$ 76.1 million $ 3.06 million
Oct 5, 5 AM $ 0.076
-0.18%
$ 76.02 million $ 3.11 million
Oct 5, 4 AM $ 0.0762
+1.35%
$ 76.18 million $ 3.21 million
Oct 5, 3 AM $ 0.0752
-0.15%
$ 75.18 million $ 3.17 million
Oct 5, 2 AM $ 0.0753
+0.60%
$ 75.24 million $ 3.16 million
Oct 5, 1 AM $ 0.0748
+0.96%
$ 74.83 million $ 3 million
Oct 5, 12 AM $ 0.0741
-0.49%
$ 74.09 million $ 2.94 million
Oct 4, 11 PM $ 0.0745
+0.01%
$ 74.5 million $ 3.01 million
Oct 4, 10 PM $ 0.0745
+0.21%
$ 74.49 million $ 3.02 million
Oct 4, 9 PM $ 0.0743
+0.16%
$ 74.32 million $ 3.04 million
Oct 4, 8 PM $ 0.0742
-0.66%
$ 74.19 million $ 3.27 million
Oct 4, 7 PM $ 0.0747
+1.82%
$ 74.66 million $ 3.3 million
Oct 4, 6 PM $ 0.0734
-1.00%
$ 73.39 million $ 3.3 million
Oct 4, 5 PM $ 0.0741
-0.10%
$ 74.09 million $ 3.38 million
Oct 4, 4 PM $ 0.0742
+0.66%
$ 74.13 million $ 3.56 million
Oct 4, 3 PM $ 0.0737
-0.81%
$ 73.68 million $ 3.7 million
Oct 4, 2 PM $ 0.0743
-1.26%
$ 74.33 million $ 3.72 million
Oct 4, 1 PM $ 0.0752
+1.15%
$ 75.22 million $ 3.9 million
Oct 4, 12 PM $ 0.0744
-0.25%
$ 74.39 million $ 3.89 million
Oct 4, 11 AM $ 0.0746
+0.75%
$ 74.58 million $ 3.88 million
Oct 4, 10 AM $ 0.074
-0.50%
$ 74.02 million $ 3.74 million
Oct 4, 9 AM $ 0.0744
-0.93%
$ 74.41 million $ 3.73 million
Oct 4, 8 AM $ 0.0751
-1.17%
$ 75.09 million $ 3.82 million
Oct 4, 7 AM $ 0.076
-0.44%
$ 75.98 million $ 3.82 million
Oct 4, 6 AM $ 0.0763
+0.60%
$ 76.32 million $ 3.83 million
Oct 4, 5 AM $ 0.0758
+0.21%
$ 75.86 million $ 3.82 million
Oct 4, 4 AM $ 0.0757
-0.31%
$ 75.7 million $ 3.77 million
Oct 4, 3 AM $ 0.0759
-0.22%
$ 75.93 million $ 3.84 million
Oct 4, 2 AM $ 0.0761
-0.15%
$ 76.1 million $ 3.87 million
Oct 4, 1 AM $ 0.0762
-0.87%
$ 76.2 million $ 3.95 million