CAPVERSE Historical Data

CAP Page 28
Download
Date Close Price change Market cap Trading volume
Mar 21, 3 PM $ 0.096
+0.41%
$ 19.21 million $ 195,052
Mar 21, 2 PM $ 0.0957
-0.09%
$ 19.14 million $ 193,666
Mar 21, 1 PM $ 0.0958
+0.07%
$ 19.16 million $ 192,240
Mar 21, 12 PM $ 0.0957
+0.06%
$ 19.14 million $ 191,822
Mar 21, 11 AM $ 0.0957
+0.22%
$ 19.15 million $ 191,559
Mar 21, 10 AM $ 0.0955
-0.08%
$ 19.1 million $ 190,643
Mar 21, 9 AM $ 0.0956
+0.04%
$ 19.11 million $ 189,865
Mar 21, 8 AM $ 0.0956
-0.18%
$ 19.11 million $ 189,357
Mar 21, 7 AM $ 0.0957
+0.05%
$ 19.14 million $ 188,489
Mar 21, 6 AM $ 0.0956
-0.16%
$ 19.13 million $ 187,563
Mar 21, 5 AM $ 0.0957
+0.16%
$ 19.15 million $ 186,666
Mar 21, 4 AM $ 0.0955
-0.15%
$ 19.11 million $ 185,876
Mar 21, 3 AM $ 0.0957
-0.06%
$ 19.15 million $ 185,395
Mar 21, 2 AM $ 0.0958
+0.20%
$ 19.16 million $ 184,651
Mar 21, 1 AM $ 0.0959
-0.05%
$ 19.17 million $ 183,676
Mar 21, 12 AM $ 0.0958
-0.18%
$ 19.15 million $ 183,235
Mar 20, 11 PM $ 0.0959
-0.58%
$ 19.17 million $ 182,418
Mar 20, 10 PM $ 0.0963
-0.10%
$ 19.26 million $ 181,860
Mar 20, 9 PM $ 0.0964
+0.72%
$ 19.27 million $ 180,581
Mar 20, 8 PM $ 0.0956
-0.19%
$ 19.12 million $ 179,751
Mar 20, 7 PM $ 0.0957
+0.31%
$ 19.13 million $ 178,975
Mar 20, 6 PM $ 0.0955
-0.23%
$ 19.11 million $ 178,115
Mar 20, 5 PM $ 0.0956
-0.37%
$ 19.11 million $ 176,306
Mar 20, 4 PM $ 0.0959
+0.27%
$ 19.18 million $ 175,763
Mar 20, 3 PM $ 0.0957
+0.23%
$ 19.14 million $ 174,944
Mar 20, 2 PM $ 0.0955
+0.24%
$ 19.1 million $ 174,397
Mar 20, 1 PM $ 0.0954
-0.10%
$ 19.09 million $ 174,013
Mar 20, 12 PM $ 0.0955
+0.52%
$ 19.09 million $ 173,144
Mar 20, 11 AM $ 0.0951
-0.10%
$ 19.01 million $ 172,394
Mar 20, 10 AM $ 0.0952
+0.34%
$ 19.04 million $ 171,914
Mar 20, 9 AM $ 0.0949
-0.72%
$ 18.97 million $ 170,918
Mar 20, 8 AM $ 0.0956
+0.16%
$ 19.13 million $ 170,207
Mar 20, 7 AM $ 0.0955
+0.30%
$ 19.1 million $ 168,937
Mar 20, 6 AM $ 0.095
-0.03%
$ 19 million $ 167,917
Mar 20, 5 AM $ 0.095
-0.11%
$ 19.01 million $ 167,107
Mar 20, 4 AM $ 0.0952
-0.78%
$ 19.03 million $ 166,193
Mar 20, 3 AM $ 0.0959
-0.19%
$ 19.18 million $ 165,571
Mar 20, 2 AM $ 0.0961
+0.07%
$ 19.21 million $ 165,153
Mar 20, 1 AM $ 0.096
+0.70%
$ 19.2 million $ 164,297
Mar 20, 12 AM $ 0.0953
+0.26%
$ 19.07 million $ 163,584
Mar 19, 11 PM $ 0.0951
-0.09%
$ 19.02 million $ 162,741
Mar 19, 10 PM $ 0.095
-0.92%
$ 19 million $ 164,716
Mar 19, 9 PM $ 0.0959
-0.10%
$ 19.18 million $ 166,440
Mar 19, 8 PM $ 0.096
-0.08%
$ 19.2 million $ 168,945
Mar 19, 7 PM $ 0.096
-0.01%
$ 19.21 million $ 170,798
Mar 19, 6 PM $ 0.096
-0.16%
$ 19.2 million $ 172,371
Mar 19, 5 PM $ 0.0962
+1.29%
$ 19.24 million $ 174,254
Mar 19, 4 PM $ 0.095
+0.01%
$ 19 million $ 175,541
Mar 19, 3 PM $ 0.095
+0.01%
$ 19 million $ 176,696
Mar 19, 2 PM $ 0.095
-0.42%
$ 19 million $ 178,406