CAPVERSE Historical Data

CAP Page 18
Download
Date Close Price change Market cap Trading volume
Apr 11, 2 AM $ 0.0957
+0.55%
$ 19.14 million $ 389,966
Apr 11, 1 AM $ 0.0952
+0.54%
$ 19.03 million $ 387,430
Apr 11, 12 AM $ 0.0946
-0.32%
$ 18.93 million $ 384,184
Apr 10, 11 PM $ 0.095
+0.11%
$ 19 million $ 382,959
Apr 10, 10 PM $ 0.0949
-0.44%
$ 18.98 million $ 384,057
Apr 10, 9 PM $ 0.0953
+0.16%
$ 19.06 million $ 385,650
Apr 10, 8 PM $ 0.0952
-0.50%
$ 19.04 million $ 387,535
Apr 10, 7 PM $ 0.0954
-0.49%
$ 19.08 million $ 390,445
Apr 10, 6 PM $ 0.0956
+0.19%
$ 19.12 million $ 393,426
Apr 10, 5 PM $ 0.0954
-0.32%
$ 19.09 million $ 395,735
Apr 10, 4 PM $ 0.0958
+0.78%
$ 19.15 million $ 398,052
Apr 10, 3 PM $ 0.0949
-1.15%
$ 18.99 million $ 400,744
Apr 10, 2 PM $ 0.096
+0.51%
$ 19.21 million $ 402,718
Apr 10, 1 PM $ 0.0955
-0.23%
$ 19.11 million $ 403,934
Apr 10, 12 PM $ 0.0958
+0.05%
$ 19.15 million $ 405,927
Apr 10, 11 AM $ 0.0957
+0.44%
$ 19.14 million $ 406,939
Apr 10, 10 AM $ 0.0953
-0.04%
$ 19.06 million $ 408,981
Apr 10, 9 AM $ 0.0953
+0.60%
$ 19.07 million $ 411,057
Apr 10, 8 AM $ 0.0948
-0.14%
$ 18.95 million $ 413,786
Apr 10, 7 AM $ 0.0949
+0.26%
$ 18.98 million $ 416,812
Apr 10, 6 AM $ 0.0947
-0.79%
$ 18.94 million $ 420,271
Apr 10, 5 AM $ 0.0954
-0.20%
$ 19.09 million $ 424,396
Apr 10, 4 AM $ 0.0956
+0.92%
$ 19.13 million $ 427,581
Apr 10, 3 AM $ 0.0948
-0.09%
$ 18.96 million $ 430,813
Apr 10, 2 AM $ 0.0949
-0.53%
$ 18.97 million $ 433,632
Apr 10, 1 AM $ 0.0954
+0.24%
$ 19.07 million $ 435,881
Apr 10, 12 AM $ 0.0951
+0.81%
$ 19.03 million $ 439,193
Apr 9, 11 PM $ 0.0944
-0.70%
$ 18.88 million $ 440,269
Apr 9, 10 PM $ 0.095
-0.78%
$ 19.01 million $ 438,148
Apr 9, 9 PM $ 0.0958
+0.25%
$ 19.16 million $ 434,379
Apr 9, 8 PM $ 0.0955
-0.19%
$ 19.11 million $ 431,128
Apr 9, 7 PM $ 0.0957
+0.45%
$ 19.15 million $ 427,527
Apr 9, 6 PM $ 0.0953
-0.52%
$ 19.06 million $ 424,181
Apr 9, 5 PM $ 0.0958
+0.03%
$ 19.16 million $ 421,348
Apr 9, 4 PM $ 0.0958
-1.14%
$ 19.16 million $ 416,687
Apr 9, 3 PM $ 0.0969
+1.36%
$ 19.38 million $ 413,764
Apr 9, 2 PM $ 0.0956
+0.85%
$ 19.12 million $ 411,842
Apr 9, 1 PM $ 0.0948
-0.31%
$ 18.96 million $ 408,484
Apr 9, 12 PM $ 0.0951
-0.27%
$ 19.02 million $ 404,480
Apr 9, 11 AM $ 0.0954
-0.31%
$ 19.07 million $ 402,510
Apr 9, 10 AM $ 0.0957
-0.52%
$ 19.13 million $ 398,898
Apr 9, 9 AM $ 0.0962
+0.35%
$ 19.23 million $ 396,272
Apr 9, 8 AM $ 0.0958
+0.27%
$ 19.16 million $ 393,066
Apr 9, 7 AM $ 0.0956
-0.01%
$ 19.11 million $ 391,202
Apr 9, 6 AM $ 0.0956
+0.03%
$ 19.11 million $ 388,097
Apr 9, 5 AM $ 0.0955
+0.05%
$ 19.11 million $ 383,348
Apr 9, 4 AM $ 0.0955
-0.47%
$ 19.1 million $ 379,386
Apr 9, 3 AM $ 0.0959
+0.26%
$ 19.18 million $ 375,390
Apr 9, 2 AM $ 0.0957
+0.61%
$ 19.13 million $ 371,361
Apr 9, 1 AM $ 0.0951
+0.26%
$ 19.01 million $ 368,103