CAPVERSE Historical Data

CAP Page 15
Download
Date Close Price change Market cap Trading volume
Apr 17, 6 AM $ 0.096
+0.88%
$ 19.21 million $ 407,666
Apr 17, 5 AM $ 0.0952
-0.27%
$ 19.04 million $ 408,225
Apr 17, 4 AM $ 0.0953
-0.12%
$ 19.05 million $ 407,121
Apr 17, 3 AM $ 0.0954
+0.22%
$ 19.08 million $ 407,542
Apr 17, 2 AM $ 0.0949
-0.14%
$ 18.99 million $ 406,194
Apr 17, 1 AM $ 0.0951
-0.79%
$ 19.02 million $ 404,428
Apr 17, 12 AM $ 0.0959
-0.13%
$ 19.18 million $ 402,997
Apr 16, 11 PM $ 0.096
+0.47%
$ 19.2 million $ 402,553
Apr 16, 10 PM $ 0.0956
-0.06%
$ 19.11 million $ 403,184
Apr 16, 9 PM $ 0.0956
-0.03%
$ 19.13 million $ 402,434
Apr 16, 8 PM $ 0.0957
-0.93%
$ 19.13 million $ 403,102
Apr 16, 7 PM $ 0.0966
-0.33%
$ 19.31 million $ 404,852
Apr 16, 6 PM $ 0.0968
+1.02%
$ 19.37 million $ 404,543
Apr 16, 5 PM $ 0.0958
+0.82%
$ 19.17 million $ 405,757
Apr 16, 4 PM $ 0.0951
-0.88%
$ 19.02 million $ 408,082
Apr 16, 3 PM $ 0.0959
+1.00%
$ 19.19 million $ 409,252
Apr 16, 2 PM $ 0.095
+0.70%
$ 19 million $ 409,011
Apr 16, 1 PM $ 0.0944
-1.57%
$ 18.87 million $ 410,050
Apr 16, 12 PM $ 0.0959
+0.06%
$ 19.17 million $ 410,547
Apr 16, 11 AM $ 0.0958
+0.25%
$ 19.17 million $ 410,641
Apr 16, 10 AM $ 0.0956
+0.50%
$ 19.11 million $ 410,331
Apr 16, 9 AM $ 0.0951
-0.11%
$ 19.02 million $ 409,820
Apr 16, 8 AM $ 0.0952
-0.18%
$ 19.04 million $ 410,727
Apr 16, 7 AM $ 0.0954
-0.15%
$ 19.07 million $ 409,581
Apr 16, 6 AM $ 0.0955
-0.19%
$ 19.11 million $ 409,143
Apr 16, 5 AM $ 0.0957
+0.10%
$ 19.14 million $ 409,775
Apr 16, 4 AM $ 0.0956
+0.09%
$ 19.13 million $ 411,668
Apr 16, 3 AM $ 0.0955
+0.07%
$ 19.11 million $ 411,592
Apr 16, 2 AM $ 0.0955
+0.06%
$ 19.09 million $ 413,267
Apr 16, 1 AM $ 0.0955
+0.04%
$ 19.11 million $ 414,802
Apr 16, 12 AM $ 0.0955
+0.15%
$ 19.1 million $ 414,204
Apr 15, 11 PM $ 0.0953
-0.29%
$ 19.07 million $ 415,882
Apr 15, 10 PM $ 0.0956
-0.15%
$ 19.12 million $ 416,521
Apr 15, 9 PM $ 0.0957
-0.15%
$ 19.15 million $ 418,846
Apr 15, 8 PM $ 0.0959
-0.24%
$ 19.18 million $ 418,770
Apr 15, 7 PM $ 0.0961
+0.02%
$ 19.22 million $ 419,146
Apr 15, 6 PM $ 0.0961
+0.19%
$ 19.22 million $ 419,756
Apr 15, 5 PM $ 0.0959
+0.01%
$ 19.17 million $ 421,124
Apr 15, 4 PM $ 0.0959
+0.40%
$ 19.17 million $ 421,773
Apr 15, 3 PM $ 0.0955
-0.58%
$ 19.1 million $ 421,173
Apr 15, 2 PM $ 0.096
+0.37%
$ 19.21 million $ 422,394
Apr 15, 1 PM $ 0.0957
-0.18%
$ 19.13 million $ 424,044
Apr 15, 12 PM $ 0.0959
-0.33%
$ 19.17 million $ 423,850
Apr 15, 11 AM $ 0.0961
+0.17%
$ 19.23 million $ 424,938
Apr 15, 10 AM $ 0.096
+0.19%
$ 19.19 million $ 426,550
Apr 15, 9 AM $ 0.0958
-0.43%
$ 19.16 million $ 425,611
Apr 15, 8 AM $ 0.0962
+0.62%
$ 19.24 million $ 425,502
Apr 15, 7 AM $ 0.0956
-0.06%
$ 19.12 million $ 426,876
Apr 15, 6 AM $ 0.0957
+0.06%
$ 19.13 million $ 429,119
Apr 15, 5 AM $ 0.0957
-0.42%
$ 19.14 million $ 429,547