CAPVERSE Historical Data

CAP Page 77
Download
Date Close Price change Market cap Trading volume
Dec 11, 4 AM $ 0.129
+1.53%
$ 25.77 million $ 122,746
Dec 11, 3 AM $ 0.127
+0.55%
$ 25.39 million $ 124,038
Dec 11, 2 AM $ 0.126
-0.05%
$ 25.26 million $ 122,608
Dec 11, 1 AM $ 0.126
-0.29%
$ 25.28 million $ 120,901
Dec 11, 12 AM $ 0.127
-0.47%
$ 25.38 million $ 119,081
Dec 10, 11 PM $ 0.128
-0.54%
$ 25.52 million $ 118,519
Dec 10, 10 PM $ 0.128
+0.73%
$ 25.67 million $ 117,889
Dec 10, 9 PM $ 0.128
-0.30%
$ 25.53 million $ 116,920
Dec 10, 8 PM $ 0.128
-1.07%
$ 25.61 million $ 116,385
Dec 10, 7 PM $ 0.129
-0.48%
$ 25.88 million $ 116,251
Dec 10, 6 PM $ 0.13
+0.53%
$ 26.02 million $ 115,368
Dec 10, 5 PM $ 0.129
-0.51%
$ 25.82 million $ 115,141
Dec 10, 4 PM $ 0.13
+0.64%
$ 25.97 million $ 114,779
Dec 10, 3 PM $ 0.129
+0.07%
$ 25.81 million $ 113,008
Dec 10, 2 PM $ 0.129
-0.30%
$ 25.79 million $ 111,352
Dec 10, 1 PM $ 0.129
-0.07%
$ 25.86 million $ 109,648
Dec 10, 12 PM $ 0.129
-0.05%
$ 25.89 million $ 107,608
Dec 10, 11 AM $ 0.129
+0.32%
$ 25.89 million $ 106,855
Dec 10, 10 AM $ 0.129
-0.75%
$ 25.81 million $ 105,056
Dec 10, 9 AM $ 0.13
+0.20%
$ 26 million $ 104,257
Dec 10, 8 AM $ 0.13
+0.01%
$ 25.96 million $ 102,847
Dec 10, 7 AM $ 0.13
+0.03%
$ 25.96 million $ 101,435
Dec 10, 6 AM $ 0.13
+0.26%
$ 25.95 million $ 100,227
Dec 10, 5 AM $ 0.13
-0.59%
$ 25.9 million $ 98,536
Dec 10, 4 AM $ 0.13
+0.16%
$ 26.01 million $ 97,685
Dec 10, 3 AM $ 0.13
+0.15%
$ 25.96 million $ 96,547
Dec 10, 2 AM $ 0.129
+0.25%
$ 25.89 million $ 96,158
Dec 10, 1 AM $ 0.129
-0.09%
$ 25.81 million $ 95,790
Dec 10, 12 AM $ 0.129
-0.52%
$ 25.79 million $ 95,370
Dec 9, 11 PM $ 0.13
-0.41%
$ 25.92 million $ 94,594
Dec 9, 10 PM $ 0.13
+1.43%
$ 26.02 million $ 93,452
Dec 9, 9 PM $ 0.128
-0.61%
$ 25.64 million $ 91,267
Dec 9, 8 PM $ 0.129
-1.14%
$ 25.77 million $ 88,500
Dec 9, 7 PM $ 0.13
-0.58%
$ 26.07 million $ 85,933
Dec 9, 6 PM $ 0.131
-2.61%
$ 26.22 million $ 84,257
Dec 9, 5 PM $ 0.135
-4.17%
$ 26.93 million $ 81,532
Dec 9, 4 PM $ 0.141
+0.18%
$ 28.12 million $ 79,393
Dec 9, 3 PM $ 0.14
+3.20%
$ 28.02 million $ 77,794
Dec 9, 2 PM $ 0.136
+0.04%
$ 27.21 million $ 76,837
Dec 9, 1 PM $ 0.136
-0.98%
$ 27.2 million $ 75,585
Dec 9, 12 PM $ 0.137
+0.32%
$ 27.42 million $ 74,685
Dec 9, 11 AM $ 0.137
+1.83%
$ 27.34 million $ 72,970
Dec 9, 10 AM $ 0.134
-0.09%
$ 26.85 million $ 72,116
Dec 9, 9 AM $ 0.134
-0.06%
$ 26.88 million $ 70,319
Dec 9, 8 AM $ 0.134
+0.32%
$ 26.9 million $ 68,882
Dec 9, 7 AM $ 0.134
+0.51%
$ 26.81 million $ 68,150
Dec 9, 6 AM $ 0.133
+0.48%
$ 26.68 million $ 66,959
Dec 9, 5 AM $ 0.133
+1.62%
$ 26.56 million $ 66,449
Dec 9, 4 AM $ 0.131
+0.25%
$ 26.15 million $ 64,916
Dec 9, 3 AM $ 0.131
+1.19%
$ 26.26 million $ 63,562