Cartesi Historical Data

CTSI Page 99
Download
Date Close Price change Market cap Trading volume
Oct 4, 1 AM $ 0.0762
-0.87%
$ 76.2 million $ 3.95 million
Oct 4, 12 AM $ 0.0768
-0.77%
$ 76.83 million $ 4.05 million
Oct 3, 11 PM $ 0.0774
-0.53%
$ 77.45 million $ 3.96 million
Oct 3, 10 PM $ 0.0779
-0.01%
$ 77.86 million $ 3.97 million
Oct 3, 9 PM $ 0.0779
-0.51%
$ 77.87 million $ 4.04 million
Oct 3, 8 PM $ 0.0783
-0.06%
$ 78.27 million $ 3.89 million
Oct 3, 7 PM $ 0.0783
+0.00%
$ 78.34 million $ 3.95 million
Oct 3, 6 PM $ 0.0783
+1.07%
$ 78.31 million $ 4 million
Oct 3, 5 PM $ 0.0775
-1.64%
$ 77.49 million $ 4.04 million
Oct 3, 4 PM $ 0.0788
+0.30%
$ 78.93 million $ 3.96 million
Oct 3, 3 PM $ 0.0785
+1.24%
$ 78.53 million $ 3.85 million
Oct 3, 2 PM $ 0.0776
-0.24%
$ 77.58 million $ 3.87 million
Oct 3, 1 PM $ 0.0778
+0.56%
$ 77.79 million $ 3.82 million
Oct 3, 12 PM $ 0.0774
+0.25%
$ 77.37 million $ 4.03 million
Oct 3, 11 AM $ 0.0772
-0.28%
$ 77.18 million $ 4.08 million
Oct 3, 10 AM $ 0.0774
-0.39%
$ 77.4 million $ 4.13 million
Oct 3, 9 AM $ 0.0777
+0.01%
$ 77.72 million $ 4.14 million
Oct 3, 8 AM $ 0.0777
+0.41%
$ 77.7 million $ 4.05 million
Oct 3, 7 AM $ 0.0774
-0.66%
$ 77.38 million $ 4.05 million
Oct 3, 6 AM $ 0.0779
-0.43%
$ 77.92 million $ 4.11 million
Oct 3, 5 AM $ 0.0782
+0.01%
$ 78.18 million $ 4.21 million
Oct 3, 4 AM $ 0.0782
+0.72%
$ 78.21 million $ 4.29 million
Oct 3, 3 AM $ 0.0776
-0.10%
$ 77.67 million $ 4.26 million
Oct 3, 2 AM $ 0.0777
+0.45%
$ 77.71 million $ 4.23 million
Oct 3, 1 AM $ 0.0774
-0.03%
$ 77.36 million $ 4.23 million
Oct 3, 12 AM $ 0.0774
-1.11%
$ 77.41 million $ 4.16 million
Oct 2, 11 PM $ 0.0783
+0.30%
$ 78.26 million $ 4.26 million
Oct 2, 10 PM $ 0.078
+0.01%
$ 78.03 million $ 4.29 million
Oct 2, 9 PM $ 0.078
-0.51%
$ 78.02 million $ 4.25 million
Oct 2, 8 PM $ 0.0784
-0.95%
$ 78.44 million $ 4.34 million
Oct 2, 7 PM $ 0.0792
+0.38%
$ 79.24 million $ 4.43 million
Oct 2, 6 PM $ 0.0789
+0.95%
$ 78.89 million $ 4.47 million
Oct 2, 5 PM $ 0.0781
+1.13%
$ 78.15 million $ 4.45 million
Oct 2, 4 PM $ 0.0773
+0.31%
$ 77.26 million $ 4.35 million
Oct 2, 3 PM $ 0.077
+1.13%
$ 77.02 million $ 4.27 million
Oct 2, 2 PM $ 0.0762
-1.83%
$ 76.17 million $ 4.22 million
Oct 2, 1 PM $ 0.0776
-0.89%
$ 77.59 million $ 4.18 million
Oct 2, 12 PM $ 0.0783
+0.01%
$ 78.28 million $ 3.99 million
Oct 2, 11 AM $ 0.0783
-0.21%
$ 78.28 million $ 4 million
Oct 2, 10 AM $ 0.0784
-0.30%
$ 78.45 million $ 4.01 million
Oct 2, 9 AM $ 0.0787
+0.06%
$ 78.68 million $ 4.11 million
Oct 2, 8 AM $ 0.0786
+0.36%
$ 78.62 million $ 4.57 million
Oct 2, 7 AM $ 0.0783
-0.42%
$ 78.43 million $ 4.97 million
Oct 2, 6 AM $ 0.0787
+0.46%
$ 78.7 million $ 4.92 million
Oct 2, 5 AM $ 0.0783
-1.00%
$ 78.32 million $ 4.77 million
Oct 2, 4 AM $ 0.0791
+0.72%
$ 79.08 million $ 4.7 million
Oct 2, 3 AM $ 0.0785
+0.37%
$ 78.52 million $ 4.69 million
Oct 2, 2 AM $ 0.0782
+0.34%
$ 78.23 million $ 4.72 million
Oct 2, 1 AM $ 0.078
+1.05%
$ 77.96 million $ 4.64 million
Oct 2, 12 AM $ 0.0771
-0.61%
$ 77.13 million $ 4.68 million