CAPVERSE Historical Data

CAP Page 25
Download
Date Close Price change Market cap Trading volume
Mar 27, 6 PM $ 0.0958
+0.44%
$ 19.16 million $ 219,189
Mar 27, 5 PM $ 0.0954
-0.33%
$ 19.08 million $ 219,978
Mar 27, 4 PM $ 0.0957
-0.24%
$ 19.15 million $ 220,034
Mar 27, 3 PM $ 0.096
+0.26%
$ 19.19 million $ 220,783
Mar 27, 2 PM $ 0.0956
+0.50%
$ 19.13 million $ 221,173
Mar 27, 1 PM $ 0.0952
+0.26%
$ 19.03 million $ 220,085
Mar 27, 12 PM $ 0.095
+0.53%
$ 19 million $ 220,026
Mar 27, 11 AM $ 0.0946
+1.74%
$ 18.91 million $ 219,579
Mar 27, 10 AM $ 0.0929
-2.63%
$ 18.59 million $ 219,380
Mar 27, 9 AM $ 0.0955
+0.13%
$ 19.09 million $ 219,408
Mar 27, 8 AM $ 0.0953
-0.93%
$ 19.07 million $ 218,690
Mar 27, 7 AM $ 0.0962
-0.16%
$ 19.25 million $ 217,003
Mar 27, 6 AM $ 0.0964
+0.69%
$ 19.28 million $ 217,029
Mar 27, 5 AM $ 0.0957
-0.40%
$ 19.15 million $ 217,611
Mar 27, 4 AM $ 0.0961
-0.13%
$ 19.23 million $ 217,135
Mar 27, 3 AM $ 0.0963
+0.14%
$ 19.27 million $ 217,764
Mar 27, 2 AM $ 0.0961
+0.01%
$ 19.23 million $ 217,865
Mar 27, 1 AM $ 0.096
-0.24%
$ 19.21 million $ 217,830
Mar 27, 12 AM $ 0.096
-0.40%
$ 19.2 million $ 217,971
Mar 26, 11 PM $ 0.0967
+0.66%
$ 19.34 million $ 218,675
Mar 26, 10 PM $ 0.096
-0.18%
$ 19.21 million $ 217,376
Mar 26, 9 PM $ 0.0962
-0.12%
$ 19.24 million $ 216,827
Mar 26, 8 PM $ 0.0962
+0.29%
$ 19.24 million $ 216,663
Mar 26, 7 PM $ 0.0959
+0.58%
$ 19.18 million $ 215,679
Mar 26, 6 PM $ 0.0954
+0.30%
$ 19.09 million $ 214,920
Mar 26, 5 PM $ 0.0953
-0.36%
$ 19.06 million $ 214,601
Mar 26, 4 PM $ 0.0956
+0.23%
$ 19.13 million $ 214,200
Mar 26, 3 PM $ 0.0954
-0.51%
$ 19.08 million $ 213,448
Mar 26, 2 PM $ 0.0957
-0.82%
$ 19.14 million $ 212,546
Mar 26, 1 PM $ 0.0965
+0.56%
$ 19.31 million $ 212,616
Mar 26, 12 PM $ 0.096
+0.55%
$ 19.2 million $ 211,505
Mar 26, 11 AM $ 0.0952
+0.30%
$ 19.05 million $ 211,294
Mar 26, 10 AM $ 0.0949
+0.31%
$ 18.99 million $ 210,770
Mar 26, 9 AM $ 0.0949
-1.14%
$ 18.97 million $ 209,798
Mar 26, 8 AM $ 0.096
+0.24%
$ 19.2 million $ 209,855
Mar 26, 7 AM $ 0.0957
+0.65%
$ 19.15 million $ 210,045
Mar 26, 6 AM $ 0.0952
+0.51%
$ 19.04 million $ 209,519
Mar 26, 5 AM $ 0.0946
-1.33%
$ 18.92 million $ 208,780
Mar 26, 4 AM $ 0.096
+0.30%
$ 19.2 million $ 208,602
Mar 26, 3 AM $ 0.0956
-0.07%
$ 19.12 million $ 207,653
Mar 26, 2 AM $ 0.0955
-0.41%
$ 19.1 million $ 206,350
Mar 26, 1 AM $ 0.0959
-0.12%
$ 19.18 million $ 205,604
Mar 26, 12 AM $ 0.0959
-0.26%
$ 19.18 million $ 204,869
Mar 25, 11 PM $ 0.0962
-0.44%
$ 19.25 million $ 203,849
Mar 25, 10 PM $ 0.0966
+0.63%
$ 19.33 million $ 203,576
Mar 25, 9 PM $ 0.0962
+0.29%
$ 19.24 million $ 202,758
Mar 25, 8 PM $ 0.0959
-0.28%
$ 19.17 million $ 201,302
Mar 25, 7 PM $ 0.0961
+0.53%
$ 19.21 million $ 200,723
Mar 25, 6 PM $ 0.0954
-0.34%
$ 19.08 million $ 199,717
Mar 25, 5 PM $ 0.0958
-0.18%
$ 19.15 million $ 198,400