CAPVERSE Historical Data

CAP Page 5
Download
Date Close Price change Market cap Trading volume
May 7, 5 PM $ 0.0938
+0.30%
$ 18.76 million $ 301,940
May 7, 4 PM $ 0.0936
+0.79%
$ 18.71 million $ 303,564
May 7, 3 PM $ 0.0928
-0.22%
$ 18.56 million $ 304,228
May 7, 2 PM $ 0.093
+0.24%
$ 18.59 million $ 306,489
May 7, 1 PM $ 0.0927
-0.62%
$ 18.55 million $ 307,999
May 7, 12 PM $ 0.0933
-0.38%
$ 18.66 million $ 307,970
May 7, 11 AM $ 0.0937
-0.11%
$ 18.74 million $ 310,754
May 7, 10 AM $ 0.0938
+0.59%
$ 18.76 million $ 313,831
May 7, 9 AM $ 0.0933
-0.44%
$ 18.65 million $ 314,513
May 7, 8 AM $ 0.0937
-0.27%
$ 18.73 million $ 317,325
May 7, 7 AM $ 0.0939
+0.34%
$ 18.78 million $ 459,514
May 7, 6 AM $ 0.0936
+0.11%
$ 18.72 million $ 460,987
May 7, 5 AM $ 0.0937
+0.47%
$ 18.75 million $ 463,730
May 7, 4 AM $ 0.0933
-0.06%
$ 18.66 million $ 466,428
May 7, 3 AM $ 0.0934
+0.33%
$ 18.68 million $ 469,020
May 7, 2 AM $ 0.0931
+0.25%
$ 18.63 million $ 470,312
May 7, 1 AM $ 0.0931
-0.02%
$ 18.63 million $ 473,215
May 7, 12 AM $ 0.0931
-1.15%
$ 18.63 million $ 475,888
May 6, 11 PM $ 0.0942
+0.50%
$ 18.84 million $ 479,164
May 6, 10 PM $ 0.0937
-0.44%
$ 18.74 million $ 475,435
May 6, 9 PM $ 0.0942
+0.66%
$ 18.83 million $ 471,790
May 6, 8 PM $ 0.0934
-0.23%
$ 18.68 million $ 470,696
May 6, 7 PM $ 0.0936
+0.92%
$ 18.72 million $ 468,544
May 6, 6 PM $ 0.0927
-1.01%
$ 18.55 million $ 467,363
May 6, 5 PM $ 0.0937
+0.83%
$ 18.74 million $ 464,953
May 6, 4 PM $ 0.0929
-0.80%
$ 18.58 million $ 462,114
May 6, 3 PM $ 0.0934
+0.89%
$ 18.68 million $ 459,986
May 6, 2 PM $ 0.0932
+1.23%
$ 18.65 million $ 456,213
May 6, 1 PM $ 0.0921
-1.23%
$ 18.42 million $ 453,420
May 6, 12 PM $ 0.0932
-0.28%
$ 18.65 million $ 452,666
May 6, 11 AM $ 0.0935
-0.27%
$ 18.7 million $ 449,728
May 6, 10 AM $ 0.0937
-0.33%
$ 18.75 million $ 446,947
May 6, 9 AM $ 0.094
-0.15%
$ 18.81 million $ 446,350
May 6, 8 AM $ 0.0942
+0.38%
$ 18.84 million $ 442,203
May 6, 7 AM $ 0.0936
-0.11%
$ 18.71 million $ 440,457
May 6, 6 AM $ 0.0935
+0.07%
$ 18.71 million $ 438,753
May 6, 5 AM $ 0.0935
-0.26%
$ 18.69 million $ 436,092
May 6, 4 AM $ 0.0937
+0.15%
$ 18.75 million $ 432,201
May 6, 3 AM $ 0.0936
-0.38%
$ 18.72 million $ 429,452
May 6, 2 AM $ 0.0936
-0.27%
$ 18.71 million $ 428,931
May 6, 1 AM $ 0.0938
+0.30%
$ 18.76 million $ 424,881
May 6, 12 AM $ 0.0932
+0.14%
$ 18.65 million $ 422,037
May 5, 11 PM $ 0.093
-0.15%
$ 18.6 million $ 418,340
May 5, 10 PM $ 0.0932
-0.53%
$ 18.63 million $ 421,924
May 5, 9 PM $ 0.0937
-0.21%
$ 18.73 million $ 426,825
May 5, 8 PM $ 0.0938
+0.32%
$ 18.76 million $ 427,356
May 5, 7 PM $ 0.0936
+0.44%
$ 18.73 million $ 428,959
May 5, 6 PM $ 0.0932
-0.46%
$ 18.65 million $ 430,554
May 5, 5 PM $ 0.0937
+1.07%
$ 18.73 million $ 432,190
May 5, 4 PM $ 0.0927
-0.39%
$ 18.54 million $ 434,882