CAPVERSE Historical Data

CAP Page 29
Download
Date Close Price change Market cap Trading volume
Mar 19, 2 PM $ 0.095
-0.42%
$ 19 million $ 178,406
Mar 19, 1 PM $ 0.0953
+1.41%
$ 19.05 million $ 179,725
Mar 19, 12 PM $ 0.0938
-1.33%
$ 18.77 million $ 181,208
Mar 19, 11 AM $ 0.0951
-0.23%
$ 19.02 million $ 183,041
Mar 19, 10 AM $ 0.0953
-0.69%
$ 19.06 million $ 184,559
Mar 19, 9 AM $ 0.096
+0.97%
$ 19.19 million $ 186,607
Mar 19, 8 AM $ 0.095
+0.23%
$ 19.01 million $ 187,796
Mar 19, 7 AM $ 0.0948
-0.35%
$ 18.96 million $ 189,227
Mar 19, 6 AM $ 0.0951
-0.18%
$ 19.01 million $ 191,499
Mar 19, 5 AM $ 0.0952
-0.11%
$ 19.05 million $ 193,386
Mar 19, 4 AM $ 0.0954
-0.59%
$ 19.08 million $ 195,278
Mar 19, 3 AM $ 0.0961
+0.45%
$ 19.22 million $ 197,333
Mar 19, 2 AM $ 0.0955
+0.09%
$ 19.11 million $ 198,919
Mar 19, 1 AM $ 0.0955
-0.05%
$ 19.09 million $ 200,157
Mar 19, 12 AM $ 0.0955
-0.24%
$ 19.1 million $ 201,994
Mar 18, 11 PM $ 0.0955
+0.19%
$ 19.1 million $ 203,451
Mar 18, 10 PM $ 0.0952
-0.93%
$ 19.04 million $ 203,095
Mar 18, 9 PM $ 0.096
+0.02%
$ 19.2 million $ 203,252
Mar 18, 8 PM $ 0.0958
+0.45%
$ 19.16 million $ 202,915
Mar 18, 7 PM $ 0.0954
+0.49%
$ 19.08 million $ 203,326
Mar 18, 6 PM $ 0.0952
-0.72%
$ 19.03 million $ 204,273
Mar 18, 5 PM $ 0.0959
+1.38%
$ 19.17 million $ 204,246
Mar 18, 4 PM $ 0.0946
+0.66%
$ 18.92 million $ 204,484
Mar 18, 3 PM $ 0.0938
+0.64%
$ 18.76 million $ 205,508
Mar 18, 2 PM $ 0.0931
-1.11%
$ 18.63 million $ 205,377
Mar 18, 1 PM $ 0.0941
+0.57%
$ 18.82 million $ 205,802
Mar 18, 12 PM $ 0.0936
+0.38%
$ 18.72 million $ 206,019
Mar 18, 11 AM $ 0.0933
-1.80%
$ 18.66 million $ 205,968
Mar 18, 10 AM $ 0.0949
-0.84%
$ 18.99 million $ 205,606
Mar 18, 9 AM $ 0.0958
+0.61%
$ 19.15 million $ 205,543
Mar 18, 8 AM $ 0.0952
+0.35%
$ 19.03 million $ 206,928
Mar 18, 7 AM $ 0.0948
-0.03%
$ 18.97 million $ 207,865
Mar 18, 6 AM $ 0.0949
+0.07%
$ 18.98 million $ 208,246
Mar 18, 5 AM $ 0.0948
-0.29%
$ 18.96 million $ 207,571
Mar 18, 4 AM $ 0.0951
-0.17%
$ 19.02 million $ 207,971
Mar 18, 3 AM $ 0.0953
-0.09%
$ 19.05 million $ 208,496
Mar 18, 2 AM $ 0.0954
+0.11%
$ 19.07 million $ 208,597
Mar 18, 1 AM $ 0.0952
+0.54%
$ 19.04 million $ 209,216
Mar 18, 12 AM $ 0.0948
-0.05%
$ 18.95 million $ 208,930
Mar 17, 11 PM $ 0.0948
+0.04%
$ 18.95 million $ 209,426
Mar 17, 10 PM $ 0.0948
-0.71%
$ 18.96 million $ 208,713
Mar 17, 9 PM $ 0.0955
+0.67%
$ 19.1 million $ 207,170
Mar 17, 8 PM $ 0.0949
+0.05%
$ 18.98 million $ 206,212
Mar 17, 7 PM $ 0.0948
-0.56%
$ 18.96 million $ 204,510
Mar 17, 6 PM $ 0.0953
-0.07%
$ 19.06 million $ 202,888
Mar 17, 5 PM $ 0.0954
+0.32%
$ 19.09 million $ 201,797
Mar 17, 4 PM $ 0.0953
+0.44%
$ 19.05 million $ 201,035
Mar 17, 3 PM $ 0.0948
-0.87%
$ 18.97 million $ 199,949
Mar 17, 2 PM $ 0.0955
+0.42%
$ 19.1 million $ 198,810
Mar 17, 1 PM $ 0.095
-0.02%
$ 19 million $ 197,882