CAPVERSE Historical Data

CAP Page 13
Download
Date Close Price change Market cap Trading volume
Apr 21, 8 AM $ 0.0943
+0.26%
$ 18.87 million $ 402,246
Apr 21, 7 AM $ 0.0941
+0.14%
$ 18.82 million $ 401,230
Apr 21, 6 AM $ 0.094
+0.32%
$ 18.8 million $ 401,603
Apr 21, 5 AM $ 0.0937
-0.06%
$ 18.74 million $ 400,859
Apr 21, 4 AM $ 0.0937
+0.08%
$ 18.75 million $ 399,963
Apr 21, 3 AM $ 0.0937
-0.07%
$ 18.73 million $ 398,851
Apr 21, 2 AM $ 0.0937
-0.14%
$ 18.75 million $ 399,753
Apr 21, 1 AM $ 0.0939
-0.21%
$ 18.78 million $ 400,187
Apr 21, 12 AM $ 0.0941
+0.40%
$ 18.82 million $ 401,094
Apr 20, 11 PM $ 0.0937
-0.14%
$ 18.74 million $ 401,268
Apr 20, 10 PM $ 0.0938
-0.17%
$ 18.76 million $ 401,904
Apr 20, 9 PM $ 0.094
-0.61%
$ 18.79 million $ 400,731
Apr 20, 8 PM $ 0.0945
+0.59%
$ 18.91 million $ 403,187
Apr 20, 7 PM $ 0.094
-0.76%
$ 18.8 million $ 403,680
Apr 20, 6 PM $ 0.0947
+0.30%
$ 18.94 million $ 403,677
Apr 20, 5 PM $ 0.0945
+0.69%
$ 18.9 million $ 404,116
Apr 20, 4 PM $ 0.0938
-0.36%
$ 18.77 million $ 404,968
Apr 20, 3 PM $ 0.0942
+0.86%
$ 18.83 million $ 405,530
Apr 20, 2 PM $ 0.0934
-0.45%
$ 18.67 million $ 407,153
Apr 20, 1 PM $ 0.0938
-0.43%
$ 18.76 million $ 406,231
Apr 20, 12 PM $ 0.0942
+0.21%
$ 18.84 million $ 406,479
Apr 20, 11 AM $ 0.094
-0.26%
$ 18.8 million $ 408,842
Apr 20, 10 AM $ 0.0943
-0.10%
$ 18.86 million $ 408,502
Apr 20, 9 AM $ 0.0944
+0.57%
$ 18.88 million $ 409,594
Apr 20, 8 AM $ 0.0939
-0.51%
$ 18.78 million $ 411,667
Apr 20, 7 AM $ 0.0944
+0.36%
$ 18.87 million $ 409,738
Apr 20, 6 AM $ 0.094
+0.71%
$ 18.81 million $ 410,155
Apr 20, 5 AM $ 0.0934
-0.36%
$ 18.67 million $ 410,490
Apr 20, 4 AM $ 0.0939
-0.06%
$ 18.78 million $ 411,430
Apr 20, 3 AM $ 0.0939
-0.07%
$ 18.79 million $ 414,822
Apr 20, 2 AM $ 0.094
-0.25%
$ 18.8 million $ 414,725
Apr 20, 1 AM $ 0.0942
+0.40%
$ 18.85 million $ 415,262
Apr 20, 12 AM $ 0.0938
+0.57%
$ 18.76 million $ 414,422
Apr 19, 11 PM $ 0.0933
-0.05%
$ 18.65 million $ 413,655
Apr 19, 10 PM $ 0.0933
+0.09%
$ 18.66 million $ 415,639
Apr 19, 9 PM $ 0.0932
+0.05%
$ 18.65 million $ 418,165
Apr 19, 8 PM $ 0.0932
-0.64%
$ 18.65 million $ 419,965
Apr 19, 7 PM $ 0.0938
+0.84%
$ 18.77 million $ 420,891
Apr 19, 6 PM $ 0.0931
+0.52%
$ 18.61 million $ 420,646
Apr 19, 5 PM $ 0.0925
-0.49%
$ 18.51 million $ 421,045
Apr 19, 4 PM $ 0.093
-0.45%
$ 18.59 million $ 421,366
Apr 19, 3 PM $ 0.0934
-0.64%
$ 18.67 million $ 421,223
Apr 19, 2 PM $ 0.094
-0.17%
$ 18.79 million $ 422,407
Apr 19, 1 PM $ 0.0941
+0.35%
$ 18.83 million $ 423,311
Apr 19, 12 PM $ 0.0938
-0.19%
$ 18.76 million $ 425,318
Apr 19, 11 AM $ 0.0941
+0.55%
$ 18.81 million $ 424,133
Apr 19, 10 AM $ 0.0935
+0.28%
$ 18.7 million $ 422,948
Apr 19, 9 AM $ 0.0932
-0.33%
$ 18.65 million $ 423,907
Apr 19, 8 AM $ 0.0936
+0.23%
$ 18.71 million $ 423,652
Apr 19, 7 AM $ 0.0933
+0.10%
$ 18.67 million $ 426,834