CAPVERSE Historical Data

CAP Page 3
Download
Date Close Price change Market cap Trading volume
May 11, 7 PM $ 0.0935
+0.33%
$ 18.7 million $ 277,399
May 11, 6 PM $ 0.0932
-0.42%
$ 18.65 million $ 277,714
May 11, 5 PM $ 0.0936
+0.19%
$ 18.73 million $ 279,224
May 11, 4 PM $ 0.0935
-0.25%
$ 18.69 million $ 280,548
May 11, 3 PM $ 0.0937
+0.61%
$ 18.74 million $ 280,495
May 11, 2 PM $ 0.0931
-0.03%
$ 18.62 million $ 281,607
May 11, 1 PM $ 0.0931
+0.17%
$ 18.63 million $ 280,233
May 11, 12 PM $ 0.093
-0.07%
$ 18.59 million $ 280,971
May 11, 11 AM $ 0.093
-0.40%
$ 18.61 million $ 280,295
May 11, 10 AM $ 0.0934
+0.19%
$ 18.69 million $ 280,094
May 11, 9 AM $ 0.0932
-0.35%
$ 18.65 million $ 279,676
May 11, 8 AM $ 0.0936
+0.47%
$ 18.72 million $ 279,220
May 11, 7 AM $ 0.0932
-0.38%
$ 18.63 million $ 279,237
May 11, 6 AM $ 0.0934
+0.01%
$ 18.67 million $ 279,217
May 11, 5 AM $ 0.0933
+0.23%
$ 18.65 million $ 280,880
May 11, 4 AM $ 0.093
+0.22%
$ 18.6 million $ 280,762
May 11, 3 AM $ 0.0926
-0.28%
$ 18.53 million $ 281,298
May 11, 2 AM $ 0.0929
-0.45%
$ 18.59 million $ 282,348
May 11, 1 AM $ 0.0934
+0.48%
$ 18.67 million $ 281,961
May 11, 12 AM $ 0.0928
-0.87%
$ 18.57 million $ 282,109
May 10, 11 PM $ 0.0936
-0.60%
$ 18.73 million $ 282,720
May 10, 10 PM $ 0.0942
+1.42%
$ 18.84 million $ 283,350
May 10, 9 PM $ 0.0929
+1.08%
$ 18.57 million $ 281,508
May 10, 8 PM $ 0.0919
-1.74%
$ 18.38 million $ 280,796
May 10, 7 PM $ 0.0935
-0.27%
$ 18.71 million $ 280,055
May 10, 6 PM $ 0.0938
-0.59%
$ 18.76 million $ 279,286
May 10, 5 PM $ 0.0943
+0.10%
$ 18.87 million $ 278,533
May 10, 4 PM $ 0.0942
+0.43%
$ 18.85 million $ 278,038
May 10, 3 PM $ 0.0938
+0.34%
$ 18.77 million $ 278,442
May 10, 2 PM $ 0.0935
+0.31%
$ 18.71 million $ 277,805
May 10, 1 PM $ 0.0933
+0.05%
$ 18.66 million $ 278,434
May 10, 12 PM $ 0.0932
+0.25%
$ 18.65 million $ 277,699
May 10, 11 AM $ 0.093
-0.32%
$ 18.6 million $ 278,975
May 10, 10 AM $ 0.0933
-0.06%
$ 18.66 million $ 279,225
May 10, 9 AM $ 0.0934
-0.31%
$ 18.67 million $ 278,670
May 10, 8 AM $ 0.0936
+0.23%
$ 18.73 million $ 278,653
May 10, 7 AM $ 0.0934
-0.05%
$ 18.69 million $ 279,228
May 10, 6 AM $ 0.0935
+0.02%
$ 18.7 million $ 278,227
May 10, 5 AM $ 0.0935
+0.08%
$ 18.69 million $ 277,672
May 10, 4 AM $ 0.0934
+0.20%
$ 18.68 million $ 277,125
May 10, 3 AM $ 0.0932
-0.07%
$ 18.65 million $ 275,849
May 10, 2 AM $ 0.0933
+0.39%
$ 18.66 million $ 275,840
May 10, 1 AM $ 0.0928
-0.47%
$ 18.56 million $ 274,951
May 10, 12 AM $ 0.0932
+0.07%
$ 18.65 million $ 274,135
May 9, 11 PM $ 0.0932
-0.32%
$ 18.65 million $ 272,166
May 9, 10 PM $ 0.0935
+0.07%
$ 18.7 million $ 273,179
May 9, 9 PM $ 0.0934
+0.08%
$ 18.68 million $ 273,610
May 9, 8 PM $ 0.0934
-0.22%
$ 18.67 million $ 275,027
May 9, 7 PM $ 0.0935
+0.20%
$ 18.71 million $ 277,117
May 9, 6 PM $ 0.0933
-0.26%
$ 18.67 million $ 277,894