CAPVERSE Historical Data

CAP Page 12
Download
Date Close Price change Market cap Trading volume
Apr 23, 9 AM $ 0.0931
-0.43%
$ 18.62 million $ 365,953
Apr 23, 8 AM $ 0.0935
-0.24%
$ 18.7 million $ 366,402
Apr 23, 7 AM $ 0.0937
-0.73%
$ 18.75 million $ 366,922
Apr 23, 6 AM $ 0.0945
+0.04%
$ 18.89 million $ 366,630
Apr 23, 5 AM $ 0.0944
+0.28%
$ 18.89 million $ 366,304
Apr 23, 4 AM $ 0.0942
+0.79%
$ 18.83 million $ 366,084
Apr 23, 3 AM $ 0.0934
-0.23%
$ 18.69 million $ 365,852
Apr 23, 2 AM $ 0.0936
-0.58%
$ 18.73 million $ 366,237
Apr 23, 1 AM $ 0.0942
+0.57%
$ 18.84 million $ 364,865
Apr 23, 12 AM $ 0.0937
+0.29%
$ 18.73 million $ 364,345
Apr 22, 11 PM $ 0.0934
-0.44%
$ 18.68 million $ 365,538
Apr 22, 10 PM $ 0.0938
-0.16%
$ 18.76 million $ 366,951
Apr 22, 9 PM $ 0.094
+0.52%
$ 18.79 million $ 369,109
Apr 22, 8 PM $ 0.0934
-0.17%
$ 18.69 million $ 372,106
Apr 22, 7 PM $ 0.0936
-0.38%
$ 18.72 million $ 373,670
Apr 22, 6 PM $ 0.0939
+0.11%
$ 18.79 million $ 376,189
Apr 22, 5 PM $ 0.0938
+0.38%
$ 18.77 million $ 377,034
Apr 22, 4 PM $ 0.0935
-0.66%
$ 18.7 million $ 378,962
Apr 22, 3 PM $ 0.0941
+0.24%
$ 18.82 million $ 380,528
Apr 22, 2 PM $ 0.0939
-0.28%
$ 18.78 million $ 383,350
Apr 22, 1 PM $ 0.0942
+0.59%
$ 18.83 million $ 385,828
Apr 22, 12 PM $ 0.0936
-0.11%
$ 18.71 million $ 388,716
Apr 22, 11 AM $ 0.0937
+0.00%
$ 18.73 million $ 390,052
Apr 22, 10 AM $ 0.0937
+0.14%
$ 18.73 million $ 393,369
Apr 22, 9 AM $ 0.0935
-0.06%
$ 18.7 million $ 395,694
Apr 22, 8 AM $ 0.0935
-0.38%
$ 18.7 million $ 398,127
Apr 22, 7 AM $ 0.0938
-0.18%
$ 18.75 million $ 399,563
Apr 22, 6 AM $ 0.0939
-0.62%
$ 18.79 million $ 400,218
Apr 22, 5 AM $ 0.0946
+0.60%
$ 18.91 million $ 402,013
Apr 22, 4 AM $ 0.094
-0.41%
$ 18.8 million $ 404,450
Apr 22, 3 AM $ 0.0944
-0.63%
$ 18.87 million $ 406,282
Apr 22, 2 AM $ 0.095
+1.48%
$ 18.99 million $ 407,791
Apr 22, 1 AM $ 0.0936
-0.59%
$ 18.72 million $ 410,491
Apr 22, 12 AM $ 0.0942
-0.23%
$ 18.84 million $ 411,545
Apr 21, 11 PM $ 0.0944
+0.52%
$ 18.88 million $ 412,054
Apr 21, 10 PM $ 0.0939
+0.11%
$ 18.78 million $ 411,519
Apr 21, 9 PM $ 0.0937
-0.38%
$ 18.75 million $ 412,052
Apr 21, 8 PM $ 0.0941
+1.23%
$ 18.82 million $ 409,631
Apr 21, 7 PM $ 0.0929
-1.12%
$ 18.59 million $ 410,047
Apr 21, 6 PM $ 0.094
+0.32%
$ 18.8 million $ 409,140
Apr 21, 5 PM $ 0.0937
-0.53%
$ 18.74 million $ 409,763
Apr 21, 4 PM $ 0.0942
+0.53%
$ 18.84 million $ 409,617
Apr 21, 3 PM $ 0.0937
-0.03%
$ 18.74 million $ 408,500
Apr 21, 2 PM $ 0.0937
+0.30%
$ 18.74 million $ 406,859
Apr 21, 1 PM $ 0.0934
+0.05%
$ 18.68 million $ 406,356
Apr 21, 12 PM $ 0.0934
-0.55%
$ 18.67 million $ 405,223
Apr 21, 11 AM $ 0.0939
-0.60%
$ 18.78 million $ 404,198
Apr 21, 10 AM $ 0.0944
+0.53%
$ 18.89 million $ 404,012
Apr 21, 9 AM $ 0.094
-0.44%
$ 18.79 million $ 403,239
Apr 21, 8 AM $ 0.0943
+0.26%
$ 18.87 million $ 402,246