CAPVERSE Historical Data

CAP Page 19
Download
Date Close Price change Market cap Trading volume
Apr 9, 1 AM $ 0.0951
+0.26%
$ 19.01 million $ 368,103
Apr 9, 12 AM $ 0.0948
+0.01%
$ 18.97 million $ 364,744
Apr 8, 11 PM $ 0.0948
-0.20%
$ 18.96 million $ 361,893
Apr 8, 10 PM $ 0.095
-0.83%
$ 19 million $ 361,585
Apr 8, 9 PM $ 0.0958
+0.40%
$ 19.16 million $ 361,041
Apr 8, 8 PM $ 0.0954
+0.16%
$ 19.08 million $ 359,914
Apr 8, 7 PM $ 0.0953
+0.38%
$ 19.05 million $ 358,811
Apr 8, 6 PM $ 0.0949
-1.26%
$ 18.98 million $ 357,661
Apr 8, 5 PM $ 0.0961
+0.49%
$ 19.22 million $ 357,669
Apr 8, 4 PM $ 0.0956
+0.41%
$ 19.12 million $ 358,340
Apr 8, 3 PM $ 0.0952
+1.64%
$ 19.05 million $ 358,705
Apr 8, 2 PM $ 0.0937
-1.36%
$ 18.74 million $ 358,182
Apr 8, 1 PM $ 0.095
-0.54%
$ 19 million $ 358,262
Apr 8, 12 PM $ 0.0955
+0.27%
$ 19.1 million $ 359,270
Apr 8, 11 AM $ 0.0953
+0.34%
$ 19.05 million $ 356,555
Apr 8, 10 AM $ 0.0949
-0.10%
$ 18.99 million $ 355,634
Apr 8, 9 AM $ 0.095
-0.50%
$ 19.01 million $ 354,490
Apr 8, 8 AM $ 0.0954
+0.21%
$ 19.08 million $ 353,587
Apr 8, 7 AM $ 0.0952
-0.02%
$ 19.03 million $ 352,210
Apr 8, 6 AM $ 0.0952
-0.36%
$ 19.03 million $ 350,113
Apr 8, 5 AM $ 0.0955
-0.05%
$ 19.1 million $ 350,821
Apr 8, 4 AM $ 0.0956
+0.24%
$ 19.12 million $ 349,923
Apr 8, 3 AM $ 0.0953
-0.06%
$ 19.07 million $ 349,571
Apr 8, 2 AM $ 0.0954
-0.31%
$ 19.08 million $ 348,673
Apr 8, 1 AM $ 0.0957
-0.16%
$ 19.14 million $ 347,629
Apr 8, 12 AM $ 0.0958
-2.28%
$ 19.17 million $ 347,558
Apr 7, 11 PM $ 0.0981
-0.03%
$ 19.62 million $ 346,254
Apr 7, 10 PM $ 0.0981
+1.44%
$ 19.62 million $ 343,836
Apr 7, 9 PM $ 0.0967
+1.24%
$ 19.34 million $ 342,060
Apr 7, 8 PM $ 0.0955
-0.34%
$ 19.11 million $ 340,934
Apr 7, 7 PM $ 0.0959
+1.35%
$ 19.17 million $ 340,450
Apr 7, 6 PM $ 0.0946
-1.44%
$ 18.92 million $ 338,229
Apr 7, 5 PM $ 0.096
+0.86%
$ 19.19 million $ 336,808
Apr 7, 4 PM $ 0.0953
+0.36%
$ 19.06 million $ 334,490
Apr 7, 3 PM $ 0.0948
+0.01%
$ 18.96 million $ 331,627
Apr 7, 2 PM $ 0.0949
+0.03%
$ 18.98 million $ 330,073
Apr 7, 1 PM $ 0.0949
+0.15%
$ 18.98 million $ 327,667
Apr 7, 12 PM $ 0.0947
+0.06%
$ 18.95 million $ 325,718
Apr 7, 11 AM $ 0.0947
+0.39%
$ 18.94 million $ 325,077
Apr 7, 10 AM $ 0.0943
-1.32%
$ 18.87 million $ 324,109
Apr 7, 9 AM $ 0.0956
-0.04%
$ 19.12 million $ 322,591
Apr 7, 8 AM $ 0.0956
+0.18%
$ 19.12 million $ 321,019
Apr 7, 7 AM $ 0.0955
+0.12%
$ 19.09 million $ 318,717
Apr 7, 6 AM $ 0.0953
+0.41%
$ 19.07 million $ 318,065
Apr 7, 5 AM $ 0.0949
-0.75%
$ 18.99 million $ 315,370
Apr 7, 4 AM $ 0.0956
+0.27%
$ 19.13 million $ 312,753
Apr 7, 3 AM $ 0.0954
+0.39%
$ 19.08 million $ 310,526
Apr 7, 2 AM $ 0.095
+0.40%
$ 19.01 million $ 309,505
Apr 7, 1 AM $ 0.0946
-0.49%
$ 18.93 million $ 307,112
Apr 7, 12 AM $ 0.0951
+0.11%
$ 19.02 million $ 304,691