CARTUST Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 31 2024 | 0.007002 | -0.000199 | -2.76% | 0.007201 | 0.00732 | 0.006825 | 1,100,800.00 |
May 30 2024 | 0.007201 | -0.00000100 | -0.01% | 0.007202 | 0.007234 | 0.007201 | 101,640.00 |
May 29 2024 | 0.007202 | 0.000117 | 1.65% | 0.007085 | 0.007202 | 0.006709 | 1,602,943.00 |
May 28 2024 | 0.007085 | -0.000441 | -5.86% | 0.007526 | 0.007538 | 0.006966 | 1,916,989.00 |
May 27 2024 | 0.007526 | -0.00000600 | -0.08% | 0.007542 | 0.007603 | 0.007497 | 4,465,872.00 |
May 26 2024 | 0.007532 | -0.000071 | -0.93% | 0.007603 | 0.00765 | 0.007342 | 1,882,885.00 |
May 25 2024 | 0.007603 | 0.000249 | 3.39% | 0.007354 | 0.008 | 0.007235 | 1,983,852.00 |
May 24 2024 | 0.007354 | 0.000191 | 2.67% | 0.007163 | 0.008 | 0.007136 | 2,005,216.00 |
May 23 2024 | 0.007163 | 0.000035 | 0.49% | 0.007128 | 0.008001 | 0.007054 | 2,043,035.00 |
May 22 2024 | 0.007128 | 0.000587 | 8.97% | 0.006541 | 0.007761 | 0.006537 | 2,062,585.00 |
May 21 2024 | 0.006541 | -0.000011 | -0.17% | 0.006552 | 0.007123 | 0.00638 | 1,744,317.00 |
May 20 2024 | 0.006552 | 0.000515 | 8.53% | 0.006073 | 0.006666 | 0.006018 | 4,841,357.00 |
May 19 2024 | 0.006037 | 0.000127 | 2.15% | 0.00591 | 0.006499 | 0.0058 | 2,254,163.00 |
May 18 2024 | 0.00591 | 0.000134 | 2.32% | 0.005776 | 0.0065 | 0.005695 | 2,453,468.00 |
May 17 2024 | 0.005776 | 0.000167 | 2.98% | 0.005609 | 0.0065 | 0.005547 | 2,720,902.00 |
May 16 2024 | 0.005609 | 0.00079 | 16.39% | 0.004819 | 0.0068 | 0.004801 | 2,747,280.00 |
May 15 2024 | 0.004819 | -0.000445 | -8.45% | 0.005264 | 0.005267 | 0.0046 | 2,777,490.00 |
May 14 2024 | 0.005264 | 0.001403 | 36.34% | 0.003861 | 0.005517 | 0.003851 | 3,651,096.00 |
May 13 2024 | 0.003861 | -0.000062 | -1.58% | 0.005039 | 0.006888 | 0.003775 | 5,598,768.00 |
May 12 2024 | 0.003923 | 0.00 | 0.00% | 0.003925 | 0.003927 | 0.003908 | 3,342,846.00 |
May 11 2024 | 0.003923 | 0.000062 | 1.61% | 0.00386 | 0.004416 | 0.00386 | 2,896,973.00 |
May 10 2024 | 0.003861 | 0.000051 | 1.34% | 0.003809 | 0.003988 | 0.003804 | 3,270,229.00 |
May 09 2024 | 0.00381 | -0.000174 | -4.37% | 0.003977 | 0.004008 | 0.003787 | 3,440,417.00 |
May 08 2024 | 0.003984 | 0.000011 | 0.28% | 0.003988 | 0.003995 | 0.003928 | 3,405,396.00 |
May 07 2024 | 0.003973 | 0.00000400 | 0.10% | 0.003969 | 0.004017 | 0.003944 | 3,094,738.00 |
May 06 2024 | 0.003969 | -0.000175 | -4.22% | 0.004155 | 0.004189 | 0.003923 | 5,039,116.00 |
May 05 2024 | 0.004144 | -0.000089 | -2.10% | 0.004229 | 0.004274 | 0.004132 | 3,111,545.00 |
May 04 2024 | 0.004233 | 0.00000400 | 0.09% | 0.004228 | 0.00432 | 0.00422 | 3,236,778.00 |
May 03 2024 | 0.004229 | -0.000125 | -2.87% | 0.004354 | 0.004361 | 0.004205 | 2,991,290.00 |
May 02 2024 | 0.004354 | -0.00016 | -3.54% | 0.004521 | 0.004523 | 0.0043 | 3,201,119.00 |
May 01 2024 | 0.004514 | 0.00000100 | 0.02% | 0.004515 | 0.004564 | 0.0045 | 3,042,050.00 |
Apr 30 2024 | 0.004513 | -0.00003 | -0.66% | 0.004543 | 0.004569 | 0.0045 | 3,070,204.00 |
Apr 29 2024 | 0.004543 | 0.000036 | 0.80% | 0.005039 | 0.006888 | 0.0045 | 6,171,637.00 |
Apr 28 2024 | 0.004507 | -0.000028 | -0.62% | 0.004535 | 0.004542 | 0.004501 | 2,277,812.00 |
Apr 27 2024 | 0.004535 | 0.000448 | 10.96% | 0.004082 | 0.004603 | 0.004062 | 3,016,552.00 |
Apr 26 2024 | 0.004087 | 0.000014 | 0.34% | 0.004078 | 0.004094 | 0.004045 | 3,391,680.00 |
Apr 25 2024 | 0.004073 | -0.000173 | -4.07% | 0.004246 | 0.004256 | 0.004056 | 3,340,663.00 |
Apr 24 2024 | 0.004246 | -0.000269 | -5.96% | 0.004515 | 0.004545 | 0.004214 | 3,092,554.00 |
Apr 23 2024 | 0.004515 | -0.0008 | -15.05% | 0.005315 | 0.005323 | 0.00247 | 3,009,992.00 |
Apr 22 2024 | 0.005315 | 0.00004 | 0.76% | 0.005039 | 0.006888 | 0.004905 | 5,013,266.00 |
Apr 21 2024 | 0.005275 | 0.00000200 | 0.04% | 0.005273 | 0.005298 | 0.005235 | 2,599,647.00 |
Apr 20 2024 | 0.005273 | 0.00017 | 3.33% | 0.005103 | 0.005516 | 0.005055 | 2,759,835.00 |
Apr 19 2024 | 0.005103 | 0.00000200 | 0.04% | 0.005136 | 0.005297 | 0.005034 | 2,529,502.00 |
Apr 18 2024 | 0.005101 | 0.000388 | 8.23% | 0.004713 | 0.005409 | 0.00471 | 2,761,211.00 |
Apr 17 2024 | 0.004713 | 0.000174 | 3.83% | 0.004538 | 0.004807 | 0.004537 | 2,949,576.00 |
Apr 16 2024 | 0.004539 | -0.000114 | -2.45% | 0.004653 | 0.004674 | 0.0045 | 2,864,323.00 |
Apr 15 2024 | 0.004653 | 0.000112 | 2.47% | 0.004546 | 0.004841 | 0.004534 | 5,523,073.00 |
Apr 14 2024 | 0.004541 | 0.000494 | 12.21% | 0.004055 | 0.004706 | 0.003892 | 3,230,974.00 |
Apr 13 2024 | 0.004047 | -0.000346 | -7.88% | 0.004393 | 0.00469 | 0.00401 | 3,213,547.00 |
Apr 12 2024 | 0.004393 | 0.000103 | 2.40% | 0.00429 | 0.005516 | 0.004097 | 3,203,583.00 |
Apr 11 2024 | 0.00429 | -0.000145 | -3.27% | 0.004435 | 0.004764 | 0.004235 | 2,744,358.00 |
Apr 10 2024 | 0.004435 | -0.000107 | -2.36% | 0.004542 | 0.004763 | 0.004129 | 2,909,992.00 |
Apr 09 2024 | 0.004542 | -0.000619 | -11.99% | 0.005161 | 0.005515 | 0.004133 | 3,117,088.00 |
Apr 08 2024 | 0.005161 | 0.000983 | 23.53% | 0.004892 | 0.006888 | 0.004879 | 5,837,114.00 |
Apr 07 2024 | 0.004178 | 0.00004 | 0.97% | 0.004138 | 0.006998 | 0.004096 | 3,640,023.00 |
Apr 06 2024 | 0.004138 | 0.000014 | 0.34% | 0.004124 | 0.004173 | 0.004061 | 3,807,167.00 |
Apr 05 2024 | 0.004124 | 0.00000200 | 0.05% | 0.004122 | 0.004128 | 0.004091 | 3,698,123.00 |
Apr 04 2024 | 0.004122 | 0.00000100 | 0.02% | 0.004121 | 0.004184 | 0.004065 | 3,414,669.00 |
Apr 03 2024 | 0.004121 | -0.000025 | -0.60% | 0.004146 | 0.004228 | 0.004119 | 3,118,166.00 |
Apr 02 2024 | 0.004146 | -0.000325 | -7.27% | 0.004434 | 0.004439 | 0.004086 | 3,446,080.00 |
Apr 01 2024 | 0.004471 | 0.0001 | 2.29% | 0.004375 | 0.004896 | 0.004347 | 5,570,722.00 |
Mar 31 2024 | 0.004371 | -0.00000800 | -0.18% | 0.004368 | 0.00473 | 0.00434 | 3,280,728.00 |
Mar 30 2024 | 0.004379 | -0.000088 | -1.97% | 0.004468 | 0.004526 | 0.004323 | 3,485,677.00 |
Mar 29 2024 | 0.004467 | 0.000109 | 2.50% | 0.004265 | 0.004759 | 0.004022 | 4,462,660.00 |
Mar 28 2024 | 0.004358 | -0.000293 | -6.30% | 0.004645 | 0.004984 | 0.004344 | 5,182,834.00 |
Mar 27 2024 | 0.004651 | -0.000223 | -4.58% | 0.004874 | 0.004965 | 0.004635 | 4,376,616.00 |
Mar 26 2024 | 0.004874 | -0.000686 | -12.34% | 0.00556 | 0.00558 | 0.004811 | 4,292,669.00 |
Mar 25 2024 | 0.00556 | 0.000051 | 0.93% | 0.005491 | 0.005832 | 0.005327 | 7,147,469.00 |
Mar 24 2024 | 0.005509 | -0.001043 | -15.92% | 0.006552 | 0.00657 | 0.005474 | 4,073,027.00 |
Mar 23 2024 | 0.006552 | 0.000787 | 13.65% | 0.005765 | 0.006867 | 0.005761 | 3,867,601.00 |
Mar 22 2024 | 0.005765 | 0.000194 | 3.48% | 0.00553 | 0.005946 | 0.005528 | 4,225,673.00 |
Mar 21 2024 | 0.005571 | 0.000205 | 3.82% | 0.005366 | 0.005946 | 0.005355 | 4,119,890.00 |
Mar 20 2024 | 0.005366 | 0.000287 | 5.65% | 0.005079 | 0.005408 | 0.004864 | 5,039,988.00 |
Mar 19 2024 | 0.005079 | -0.000561 | -9.95% | 0.00564 | 0.005811 | 0.005 | 4,495,226.00 |
Mar 18 2024 | 0.00564 | -0.000524 | -8.50% | 0.006167 | 0.006249 | 0.005614 | 6,092,110.00 |
Mar 17 2024 | 0.006164 | -0.000358 | -5.49% | 0.006522 | 0.006803 | 0.006149 | 3,873,415.00 |
Mar 16 2024 | 0.006522 | 0.000718 | 12.37% | 0.005804 | 0.00688 | 0.005753 | 4,078,555.00 |
Mar 15 2024 | 0.005804 | -0.00031 | -5.07% | 0.006142 | 0.006398 | 0.005603 | 7,206,814.00 |
Mar 14 2024 | 0.006114 | 0.000482 | 8.56% | 0.005634 | 0.00639 | 0.005614 | 3,816,046.00 |
Mar 13 2024 | 0.005632 | -0.000082 | -1.44% | 0.00571 | 0.005718 | 0.005578 | 4,013,719.00 |
Mar 12 2024 | 0.005714 | -0.000297 | -4.94% | 0.006024 | 0.006055 | 0.005634 | 4,044,626.00 |
Mar 11 2024 | 0.006011 | 0.000036 | 0.60% | 0.005978 | 0.006387 | 0.0059 | 7,405,859.00 |
Mar 10 2024 | 0.005975 | 0.000535 | 9.83% | 0.005446 | 0.0067 | 0.005341 | 4,742,178.00 |
Mar 09 2024 | 0.00544 | 0.000339 | 6.65% | 0.005105 | 0.005769 | 0.005046 | 4,707,105.00 |
Mar 08 2024 | 0.005101 | 0.00008 | 1.59% | 0.005021 | 0.005255 | 0.004865 | 4,904,267.00 |
Mar 07 2024 | 0.005021 | -0.000206 | -3.94% | 0.005227 | 0.005257 | 0.004995 | 4,902,747.00 |
Mar 06 2024 | 0.005227 | 0.00032 | 6.52% | 0.005039 | 0.006888 | 0.004905 | 4,687,457.00 |
Mar 05 2024 | 0.004907 | 0.000045 | 0.93% | 0.004846 | 0.005069 | 0.004803 | 5,015,110.00 |
Mar 04 2024 | 0.004862 | 0.000042 | 0.87% | 0.004804 | 0.00507 | 0.004791 | 4,867,830.00 |
Mar 03 2024 | 0.00482 | -0.000078 | -1.59% | 0.004968 | 0.005366 | 0.00479 | 4,244,272.00 |
Mar 02 2024 | 0.004898 | 0.000029 | 0.60% | 0.004869 | 0.005358 | 0.004791 | 4,274,238.00 |