CAPVERSE Historical Data

CAP Page 16
Download
Date Close Price change Market cap Trading volume
Apr 15, 4 AM $ 0.0961
+0.15%
$ 19.22 million $ 429,676
Apr 15, 3 AM $ 0.0959
+0.22%
$ 19.18 million $ 431,470
Apr 15, 2 AM $ 0.0957
-0.85%
$ 19.14 million $ 431,795
Apr 15, 1 AM $ 0.0965
+0.78%
$ 19.3 million $ 431,619
Apr 15, 12 AM $ 0.0961
+0.65%
$ 19.22 million $ 433,133
Apr 14, 11 PM $ 0.0958
+0.37%
$ 19.15 million $ 434,906
Apr 14, 10 PM $ 0.0954
-0.57%
$ 19.08 million $ 434,731
Apr 14, 9 PM $ 0.096
+0.58%
$ 19.19 million $ 432,744
Apr 14, 8 PM $ 0.0955
+0.39%
$ 19.1 million $ 432,787
Apr 14, 7 PM $ 0.0951
+0.71%
$ 19.03 million $ 432,822
Apr 14, 6 PM $ 0.0944
-0.73%
$ 18.89 million $ 433,494
Apr 14, 5 PM $ 0.0952
+0.53%
$ 19.04 million $ 433,611
Apr 14, 4 PM $ 0.0947
-1.29%
$ 18.94 million $ 434,552
Apr 14, 3 PM $ 0.0959
+0.42%
$ 19.18 million $ 436,153
Apr 14, 2 PM $ 0.0956
-0.76%
$ 19.11 million $ 436,746
Apr 14, 1 PM $ 0.0964
+1.08%
$ 19.27 million $ 435,104
Apr 14, 12 PM $ 0.0953
+0.02%
$ 19.07 million $ 436,333
Apr 14, 11 AM $ 0.0954
+0.16%
$ 19.07 million $ 436,134
Apr 14, 10 AM $ 0.0952
-0.58%
$ 19.03 million $ 436,775
Apr 14, 9 AM $ 0.0957
-0.15%
$ 19.14 million $ 438,361
Apr 14, 8 AM $ 0.0958
+0.18%
$ 19.17 million $ 440,258
Apr 14, 7 AM $ 0.0957
-0.02%
$ 19.14 million $ 441,694
Apr 14, 6 AM $ 0.0957
+0.41%
$ 19.14 million $ 439,393
Apr 14, 5 AM $ 0.0953
-0.27%
$ 19.06 million $ 438,607
Apr 14, 4 AM $ 0.0956
-0.15%
$ 19.11 million $ 439,161
Apr 14, 3 AM $ 0.0957
-0.06%
$ 19.14 million $ 439,490
Apr 14, 2 AM $ 0.0958
-0.31%
$ 19.15 million $ 438,379
Apr 14, 1 AM $ 0.0961
+0.02%
$ 19.21 million $ 439,040
Apr 14, 12 AM $ 0.096
-1.38%
$ 19.21 million $ 437,869
Apr 13, 11 PM $ 0.0974
-1.34%
$ 19.48 million $ 438,854
Apr 13, 10 PM $ 0.0989
+2.66%
$ 19.78 million $ 439,522
Apr 13, 9 PM $ 0.0961
+0.18%
$ 19.22 million $ 441,783
Apr 13, 8 PM $ 0.0959
-1.06%
$ 19.18 million $ 442,185
Apr 13, 7 PM $ 0.0969
+1.01%
$ 19.38 million $ 443,132
Apr 13, 6 PM $ 0.0959
+0.31%
$ 19.19 million $ 444,155
Apr 13, 5 PM $ 0.0956
-0.29%
$ 19.13 million $ 443,553
Apr 13, 4 PM $ 0.0959
+0.12%
$ 19.18 million $ 442,498
Apr 13, 3 PM $ 0.0958
-0.93%
$ 19.16 million $ 442,292
Apr 13, 2 PM $ 0.0967
+0.17%
$ 19.34 million $ 442,333
Apr 13, 1 PM $ 0.0965
+0.20%
$ 19.31 million $ 444,087
Apr 13, 12 PM $ 0.0963
+0.34%
$ 19.27 million $ 443,572
Apr 13, 11 AM $ 0.096
+0.33%
$ 19.2 million $ 444,247
Apr 13, 10 AM $ 0.0957
+0.03%
$ 19.14 million $ 444,853
Apr 13, 9 AM $ 0.0956
+0.55%
$ 19.13 million $ 445,875
Apr 13, 8 AM $ 0.0951
-0.28%
$ 19.02 million $ 445,268
Apr 13, 7 AM $ 0.0954
-0.24%
$ 19.08 million $ 443,774
Apr 13, 6 AM $ 0.0956
+0.21%
$ 19.12 million $ 445,925
Apr 13, 5 AM $ 0.0954
+0.08%
$ 19.08 million $ 447,135
Apr 13, 4 AM $ 0.0953
-0.18%
$ 19.07 million $ 447,967
Apr 13, 3 AM $ 0.0955
+0.29%
$ 19.1 million $ 446,630