CAPVERSE Historical Data

CAP Page 74
Download
Date Close Price change Market cap Trading volume
Dec 17, 9 AM $ 0.134
+1.66%
$ 26.83 million $ 285,751
Dec 17, 8 AM $ 0.132
-0.79%
$ 26.38 million $ 284,238
Dec 17, 7 AM $ 0.133
+0.68%
$ 26.59 million $ 283,710
Dec 17, 6 AM $ 0.132
+0.07%
$ 26.42 million $ 280,769
Dec 17, 5 AM $ 0.132
+0.22%
$ 26.41 million $ 275,015
Dec 17, 4 AM $ 0.132
+2.03%
$ 26.37 million $ 267,850
Dec 17, 3 AM $ 0.129
-0.11%
$ 25.88 million $ 260,069
Dec 17, 2 AM $ 0.13
-0.31%
$ 25.91 million $ 252,777
Dec 17, 1 AM $ 0.13
+0.08%
$ 25.99 million $ 246,359
Dec 17, 12 AM $ 0.13
-0.30%
$ 25.95 million $ 240,011
Dec 16, 11 PM $ 0.13
-0.72%
$ 26 million $ 231,482
Dec 16, 10 PM $ 0.131
-0.40%
$ 26.16 million $ 225,226
Dec 16, 9 PM $ 0.131
-0.20%
$ 26.26 million $ 219,256
Dec 16, 8 PM $ 0.131
-0.29%
$ 26.3 million $ 212,880
Dec 16, 7 PM $ 0.132
-0.17%
$ 26.34 million $ 205,967
Dec 16, 6 PM $ 0.132
+0.53%
$ 26.37 million $ 199,952
Dec 16, 5 PM $ 0.131
-2.13%
$ 26.23 million $ 193,311
Dec 16, 4 PM $ 0.134
-0.57%
$ 26.82 million $ 187,454
Dec 16, 3 PM $ 0.135
+0.59%
$ 26.98 million $ 180,379
Dec 16, 2 PM $ 0.134
-0.60%
$ 26.86 million $ 173,914
Dec 16, 1 PM $ 0.135
-0.83%
$ 27.02 million $ 167,717
Dec 16, 12 PM $ 0.136
-0.34%
$ 27.25 million $ 161,363
Dec 16, 11 AM $ 0.137
-2.12%
$ 27.35 million $ 155,722
Dec 16, 10 AM $ 0.14
-0.19%
$ 27.99 million $ 149,607
Dec 16, 9 AM $ 0.14
-0.09%
$ 28.06 million $ 142,732
Dec 16, 8 AM $ 0.14
+2.03%
$ 28.07 million $ 136,490
Dec 16, 7 AM $ 0.138
-0.14%
$ 27.51 million $ 129,469
Dec 16, 6 AM $ 0.138
-0.90%
$ 27.53 million $ 124,971
Dec 16, 5 AM $ 0.139
+1.12%
$ 27.75 million $ 124,408
Dec 16, 4 AM $ 0.137
+0.35%
$ 27.41 million $ 124,552
Dec 16, 3 AM $ 0.136
+1.39%
$ 27.18 million $ 124,081
Dec 16, 2 AM $ 0.134
+1.76%
$ 26.81 million $ 123,826
Dec 16, 1 AM $ 0.132
+0.54%
$ 26.34 million $ 123,989
Dec 16, 12 AM $ 0.131
-0.53%
$ 26.2 million $ 123,793
Dec 15, 11 PM $ 0.132
+0.99%
$ 26.31 million $ 123,724
Dec 15, 10 PM $ 0.131
+0.51%
$ 26.14 million $ 122,609
Dec 15, 9 PM $ 0.13
+0.41%
$ 26.07 million $ 121,254
Dec 15, 8 PM $ 0.13
-0.01%
$ 25.97 million $ 120,708
Dec 15, 7 PM $ 0.13
+0.19%
$ 26.02 million $ 120,377
Dec 15, 6 PM $ 0.13
+1.63%
$ 25.92 million $ 119,729
Dec 15, 5 PM $ 0.128
-0.05%
$ 25.53 million $ 119,042
Dec 15, 4 PM $ 0.128
+0.38%
$ 25.5 million $ 118,154
Dec 15, 3 PM $ 0.127
-0.27%
$ 25.41 million $ 117,433
Dec 15, 2 PM $ 0.127
-0.04%
$ 25.47 million $ 116,958
Dec 15, 1 PM $ 0.127
-0.10%
$ 25.49 million $ 116,031
Dec 15, 12 PM $ 0.127
+0.43%
$ 25.57 million $ 115,190
Dec 15, 11 AM $ 0.127
+0.51%
$ 25.36 million $ 114,324
Dec 15, 10 AM $ 0.126
+1.62%
$ 25.2 million $ 113,470
Dec 15, 9 AM $ 0.124
-0.06%
$ 24.8 million $ 112,368
Dec 15, 8 AM $ 0.124
+0.11%
$ 24.82 million $ 111,846