Cartesi Historical Data

CTSI Page 8
Download
Date Close Price change Market cap Trading volume
May 1, 6 AM $ 0.0315
-0.90%
$ 28.76 million $ 3.98 million
May 1, 5 AM $ 0.0318
+0.11%
$ 29.02 million $ 3.97 million
May 1, 4 AM $ 0.0318
-1.08%
$ 28.99 million $ 4.01 million
May 1, 3 AM $ 0.0321
-0.88%
$ 29.3 million $ 4.11 million
May 1, 2 AM $ 0.0324
+2.42%
$ 29.56 million $ 4.11 million
May 1, 1 AM $ 0.0317
+0.94%
$ 28.87 million $ 3.94 million
May 1, 12 AM $ 0.0314
+1.28%
$ 28.6 million $ 3.76 million
Apr 30, 11 PM $ 0.031
+0.51%
$ 28.24 million $ 3.59 million
Apr 30, 10 PM $ 0.0308
-0.65%
$ 28.09 million $ 3.57 million
Apr 30, 9 PM $ 0.031
-0.64%
$ 28.28 million $ 3.58 million
Apr 30, 8 PM $ 0.0312
-0.56%
$ 28.46 million $ 3.63 million
Apr 30, 7 PM $ 0.0314
-0.72%
$ 28.62 million $ 3.56 million
Apr 30, 6 PM $ 0.0316
-1.67%
$ 28.83 million $ 3.62 million
Apr 30, 5 PM $ 0.0322
+1.12%
$ 29.32 million $ 3.97 million
Apr 30, 4 PM $ 0.0318
+1.05%
$ 28.99 million $ 3.87 million
Apr 30, 3 PM $ 0.0315
+1.01%
$ 28.69 million $ 3.81 million
Apr 30, 2 PM $ 0.0312
+0.77%
$ 28.4 million $ 4.1 million
Apr 30, 1 PM $ 0.0309
+0.31%
$ 28.19 million $ 4.1 million
Apr 30, 12 PM $ 0.0308
-0.31%
$ 28.1 million $ 4.21 million
Apr 30, 11 AM $ 0.0309
-1.09%
$ 28.19 million $ 4.23 million
Apr 30, 10 AM $ 0.0313
+0.18%
$ 28.5 million $ 4.46 million
Apr 30, 9 AM $ 0.0312
-0.24%
$ 28.45 million $ 4.92 million
Apr 30, 8 AM $ 0.0313
+1.08%
$ 28.51 million $ 5.12 million
Apr 30, 7 AM $ 0.0309
+1.30%
$ 28.2 million $ 5.46 million
Apr 30, 6 AM $ 0.0305
+0.45%
$ 27.84 million $ 7.65 million
Apr 30, 5 AM $ 0.0304
+0.49%
$ 27.72 million $ 10.03 million
Apr 30, 4 AM $ 0.0303
-1.83%
$ 27.58 million $ 10.07 million
Apr 30, 3 AM $ 0.0308
-0.74%
$ 28.1 million $ 10 million
Apr 30, 2 AM $ 0.031
-3.00%
$ 28.3 million $ 9.92 million
Apr 30, 1 AM $ 0.032
+0.08%
$ 29.18 million $ 9.93 million
Apr 30, 12 AM $ 0.032
+1.52%
$ 29.15 million $ 9.92 million
Apr 29, 11 PM $ 0.0315
-0.22%
$ 28.72 million $ 10.02 million
Apr 29, 10 PM $ 0.0316
-0.88%
$ 28.78 million $ 10.03 million
Apr 29, 9 PM $ 0.0319
-0.06%
$ 29.04 million $ 10.02 million
Apr 29, 8 PM $ 0.0319
+0.33%
$ 29.06 million $ 10 million
Apr 29, 7 PM $ 0.0318
-0.22%
$ 28.96 million $ 9.98 million
Apr 29, 6 PM $ 0.0318
-1.29%
$ 29.03 million $ 9.92 million
Apr 29, 5 PM $ 0.0323
+1.56%
$ 29.4 million $ 9.62 million
Apr 29, 4 PM $ 0.0318
+0.57%
$ 28.95 million $ 9.54 million
Apr 29, 3 PM $ 0.0316
-1.95%
$ 28.79 million $ 9.48 million
Apr 29, 2 PM $ 0.0322
-1.04%
$ 29.36 million $ 10.87 million
Apr 29, 1 PM $ 0.0326
-1.42%
$ 29.67 million $ 10.82 million
Apr 29, 12 PM $ 0.033
+0.25%
$ 30.1 million $ 10.74 million
Apr 29, 11 AM $ 0.0329
-1.51%
$ 30.02 million $ 10.69 million
Apr 29, 10 AM $ 0.0334
+0.52%
$ 30.48 million $ 10.47 million
Apr 29, 9 AM $ 0.0333
-1.54%
$ 30.33 million $ 10 million
Apr 29, 8 AM $ 0.0338
+0.01%
$ 30.79 million $ 9.52 million
Apr 29, 7 AM $ 0.0338
-8.50%
$ 30.79 million $ 8.82 million
Apr 29, 6 AM $ 0.0369
+8.29%
$ 33.63 million $ 6.18 million
Apr 29, 5 AM $ 0.0341
+2.34%
$ 31.05 million $ 3.06 million