CAPVERSE Historical Data

CAP Page 14
Download
Date Close Price change Market cap Trading volume
Apr 19, 7 AM $ 0.0933
+0.10%
$ 18.67 million $ 426,834
Apr 19, 6 AM $ 0.0933
+0.03%
$ 18.66 million $ 428,077
Apr 19, 5 AM $ 0.0933
-0.08%
$ 18.66 million $ 428,546
Apr 19, 4 AM $ 0.0934
-0.24%
$ 18.68 million $ 429,283
Apr 19, 3 AM $ 0.0936
+0.44%
$ 18.72 million $ 428,788
Apr 19, 2 AM $ 0.0932
-0.21%
$ 18.64 million $ 429,097
Apr 19, 1 AM $ 0.0934
+0.40%
$ 18.68 million $ 429,708
Apr 19, 12 AM $ 0.093
-0.51%
$ 18.6 million $ 432,218
Apr 18, 11 PM $ 0.0935
-0.44%
$ 18.7 million $ 434,493
Apr 18, 10 PM $ 0.0939
+0.36%
$ 18.78 million $ 433,183
Apr 18, 9 PM $ 0.0936
-0.69%
$ 18.71 million $ 431,718
Apr 18, 8 PM $ 0.0942
+1.20%
$ 18.84 million $ 429,030
Apr 18, 7 PM $ 0.0931
+0.26%
$ 18.61 million $ 427,680
Apr 18, 6 PM $ 0.0928
-0.49%
$ 18.57 million $ 427,362
Apr 18, 5 PM $ 0.0933
+0.30%
$ 18.66 million $ 426,710
Apr 18, 4 PM $ 0.093
-0.52%
$ 18.6 million $ 426,293
Apr 18, 3 PM $ 0.0935
-0.32%
$ 18.7 million $ 425,810
Apr 18, 2 PM $ 0.0938
+0.42%
$ 18.76 million $ 425,453
Apr 18, 1 PM $ 0.0934
+0.17%
$ 18.68 million $ 426,845
Apr 18, 12 PM $ 0.0932
+0.51%
$ 18.65 million $ 424,811
Apr 18, 11 AM $ 0.0928
+0.16%
$ 18.55 million $ 425,537
Apr 18, 10 AM $ 0.0926
-0.38%
$ 18.53 million $ 426,003
Apr 18, 9 AM $ 0.093
+0.22%
$ 18.6 million $ 427,019
Apr 18, 8 AM $ 0.0928
-1.38%
$ 18.56 million $ 425,652
Apr 18, 7 AM $ 0.0941
+0.07%
$ 18.82 million $ 426,499
Apr 18, 6 AM $ 0.094
+0.31%
$ 18.81 million $ 426,289
Apr 18, 5 AM $ 0.0938
+0.43%
$ 18.75 million $ 425,233
Apr 18, 4 AM $ 0.0934
+0.43%
$ 18.67 million $ 424,139
Apr 18, 3 AM $ 0.0934
-0.32%
$ 18.68 million $ 422,498
Apr 18, 2 AM $ 0.0936
+0.33%
$ 18.71 million $ 422,632
Apr 18, 1 AM $ 0.0932
-0.15%
$ 18.64 million $ 422,066
Apr 18, 12 AM $ 0.0934
+0.28%
$ 18.67 million $ 421,483
Apr 17, 11 PM $ 0.0931
-0.67%
$ 18.63 million $ 419,628
Apr 17, 10 PM $ 0.0937
+0.22%
$ 18.74 million $ 419,136
Apr 17, 9 PM $ 0.0935
-0.08%
$ 18.69 million $ 419,256
Apr 17, 8 PM $ 0.0936
+0.01%
$ 18.71 million $ 419,942
Apr 17, 7 PM $ 0.0935
+0.52%
$ 18.71 million $ 419,667
Apr 17, 6 PM $ 0.0931
-0.54%
$ 18.61 million $ 420,477
Apr 17, 5 PM $ 0.0936
-0.51%
$ 18.72 million $ 419,179
Apr 17, 4 PM $ 0.094
+0.00%
$ 18.81 million $ 417,734
Apr 17, 3 PM $ 0.094
-0.61%
$ 18.81 million $ 417,653
Apr 17, 2 PM $ 0.0946
-0.68%
$ 18.91 million $ 416,805
Apr 17, 1 PM $ 0.0953
+0.10%
$ 19.05 million $ 414,755
Apr 17, 12 PM $ 0.0952
+0.28%
$ 19.03 million $ 413,859
Apr 17, 11 AM $ 0.095
+0.76%
$ 18.99 million $ 413,242
Apr 17, 10 AM $ 0.0943
-1.05%
$ 18.85 million $ 412,506
Apr 17, 9 AM $ 0.0952
-0.21%
$ 19.05 million $ 411,085
Apr 17, 8 AM $ 0.0955
+0.21%
$ 19.09 million $ 410,994
Apr 17, 7 AM $ 0.0953
-0.82%
$ 19.05 million $ 409,217
Apr 17, 6 AM $ 0.096
+0.88%
$ 19.21 million $ 407,666