CAPVERSE Historical Data

CAP Page 51
Download
Date Close Price change Market cap Trading volume
Feb 2, 1 PM $ 0.109
+1.92%
$ 21.72 million $ 412,070
Feb 2, 12 PM $ 0.107
-0.57%
$ 21.32 million $ 410,501
Feb 2, 11 AM $ 0.107
-0.04%
$ 21.43 million $ 410,253
Feb 2, 10 AM $ 0.107
-0.97%
$ 21.44 million $ 411,062
Feb 2, 9 AM $ 0.108
+0.02%
$ 21.64 million $ 410,705
Feb 2, 8 AM $ 0.108
-0.82%
$ 21.64 million $ 410,725
Feb 2, 7 AM $ 0.109
+0.82%
$ 21.83 million $ 411,844
Feb 2, 6 AM $ 0.108
+0.65%
$ 21.65 million $ 413,187
Feb 2, 5 AM $ 0.108
-0.99%
$ 21.51 million $ 412,821
Feb 2, 4 AM $ 0.109
+1.04%
$ 21.74 million $ 413,347
Feb 2, 3 AM $ 0.108
+0.03%
$ 21.52 million $ 413,626
Feb 2, 2 AM $ 0.108
-1.25%
$ 21.5 million $ 413,562
Feb 2, 1 AM $ 0.109
+0.26%
$ 21.77 million $ 416,364
Feb 2, 12 AM $ 0.109
+0.71%
$ 21.73 million $ 418,064
Feb 1, 11 PM $ 0.108
-0.69%
$ 21.58 million $ 419,591
Feb 1, 10 PM $ 0.109
+0.98%
$ 21.68 million $ 418,250
Feb 1, 9 PM $ 0.108
-2.67%
$ 21.51 million $ 417,997
Feb 1, 8 PM $ 0.111
-1.31%
$ 22.1 million $ 416,788
Feb 1, 7 PM $ 0.112
-1.24%
$ 22.38 million $ 414,660
Feb 1, 6 PM $ 0.113
-0.32%
$ 22.65 million $ 412,116
Feb 1, 5 PM $ 0.114
+1.02%
$ 22.72 million $ 411,013
Feb 1, 4 PM $ 0.112
-0.13%
$ 22.49 million $ 409,337
Feb 1, 3 PM $ 0.113
-0.64%
$ 22.53 million $ 407,539
Feb 1, 2 PM $ 0.113
-0.41%
$ 22.67 million $ 404,511
Feb 1, 1 PM $ 0.114
-1.48%
$ 22.77 million $ 403,807
Feb 1, 12 PM $ 0.116
-0.19%
$ 23.1 million $ 403,131
Feb 1, 11 AM $ 0.116
+1.20%
$ 23.16 million $ 402,487
Feb 1, 10 AM $ 0.114
-1.34%
$ 22.88 million $ 400,999
Feb 1, 9 AM $ 0.116
+0.02%
$ 23.19 million $ 400,770
Feb 1, 8 AM $ 0.116
+0.24%
$ 23.17 million $ 399,437
Feb 1, 7 AM $ 0.116
+0.01%
$ 23.13 million $ 397,746
Feb 1, 6 AM $ 0.116
+0.10%
$ 23.12 million $ 396,880
Feb 1, 5 AM $ 0.116
-0.54%
$ 23.11 million $ 396,599
Feb 1, 4 AM $ 0.116
+0.30%
$ 23.22 million $ 396,144
Feb 1, 3 AM $ 0.116
+0.20%
$ 23.16 million $ 395,329
Feb 1, 2 AM $ 0.116
-0.14%
$ 23.11 million $ 394,512
Feb 1, 1 AM $ 0.116
-0.30%
$ 23.14 million $ 392,123
Feb 1, 12 AM $ 0.116
+0.20%
$ 23.21 million $ 391,105
Jan 31, 11 PM $ 0.116
+0.56%
$ 23.16 million $ 389,166
Jan 31, 10 PM $ 0.115
-0.06%
$ 23.03 million $ 388,411
Jan 31, 9 PM $ 0.115
+0.24%
$ 23.06 million $ 387,402
Jan 31, 8 PM $ 0.115
+1.29%
$ 22.83 million $ 386,296
Jan 31, 7 PM $ 0.114
-1.39%
$ 22.71 million $ 386,200
Jan 31, 6 PM $ 0.115
+0.32%
$ 23.03 million $ 386,764
Jan 31, 5 PM $ 0.115
-2.70%
$ 22.94 million $ 386,233
Jan 31, 4 PM $ 0.118
-1.17%
$ 23.6 million $ 385,292
Jan 31, 3 PM $ 0.119
+0.75%
$ 23.88 million $ 385,219
Jan 31, 2 PM $ 0.118
-1.73%
$ 23.7 million $ 385,616
Jan 31, 1 PM $ 0.121
-0.43%
$ 24.12 million $ 383,802
Jan 31, 12 PM $ 0.121
-0.05%
$ 24.22 million $ 384,041