CAPVERSE Historical Data

CAP Page 85
Download
Date Close Price change Market cap Trading volume
Nov 24, 9 AM $ 0.0907
-0.15%
$ 18.14 million $ 139,802
Nov 24, 8 AM $ 0.0908
+0.42%
$ 18.16 million $ 140,309
Nov 24, 7 AM $ 0.0904
+1.12%
$ 18.09 million $ 140,382
Nov 24, 6 AM $ 0.0896
+0.79%
$ 17.91 million $ 140,623
Nov 24, 5 AM $ 0.089
+3.10%
$ 17.8 million $ 140,447
Nov 24, 4 AM $ 0.0863
-0.99%
$ 17.26 million $ 140,581
Nov 24, 3 AM $ 0.0873
+0.02%
$ 17.45 million $ 140,432
Nov 24, 2 AM $ 0.0872
+1.34%
$ 17.44 million $ 140,458
Nov 24, 1 AM $ 0.086
+0.75%
$ 17.21 million $ 140,186
Nov 24, 12 AM $ 0.0854
+1.56%
$ 17.08 million $ 140,196
Nov 23, 11 PM $ 0.0841
-0.61%
$ 16.82 million $ 139,648
Nov 23, 10 PM $ 0.0846
-0.11%
$ 16.92 million $ 139,962
Nov 23, 9 PM $ 0.0847
+0.17%
$ 16.94 million $ 139,700
Nov 23, 8 PM $ 0.0845
-0.07%
$ 16.91 million $ 139,574
Nov 23, 7 PM $ 0.0846
+0.13%
$ 16.92 million $ 139,703
Nov 23, 6 PM $ 0.0845
+0.53%
$ 16.9 million $ 140,613
Nov 23, 5 PM $ 0.084
-1.14%
$ 16.81 million $ 141,157
Nov 23, 4 PM $ 0.085
-0.36%
$ 17 million $ 140,734
Nov 23, 3 PM $ 0.0853
+0.42%
$ 17.06 million $ 140,935
Nov 23, 2 PM $ 0.085
-0.41%
$ 16.99 million $ 140,808
Nov 23, 1 PM $ 0.0853
-0.12%
$ 17.06 million $ 140,452
Nov 23, 12 PM $ 0.0854
-0.62%
$ 17.08 million $ 140,490
Nov 23, 11 AM $ 0.0859
+0.24%
$ 17.19 million $ 140,051
Nov 23, 10 AM $ 0.0857
-0.30%
$ 17.15 million $ 140,007
Nov 23, 9 AM $ 0.086
-0.51%
$ 17.2 million $ 139,866
Nov 23, 8 AM $ 0.0864
+0.48%
$ 17.29 million $ 139,712
Nov 23, 7 AM $ 0.0859
-0.09%
$ 17.19 million $ 139,550
Nov 23, 6 AM $ 0.086
-0.11%
$ 17.19 million $ 139,412
Nov 23, 5 AM $ 0.0861
+0.73%
$ 17.21 million $ 139,500
Nov 23, 4 AM $ 0.0855
+0.18%
$ 17.1 million $ 139,262
Nov 23, 3 AM $ 0.0853
-0.20%
$ 17.07 million $ 139,291
Nov 23, 2 AM $ 0.0855
-0.01%
$ 17.1 million $ 139,373
Nov 23, 1 AM $ 0.0855
+0.72%
$ 17.11 million $ 139,473
Nov 23, 12 AM $ 0.085
-0.05%
$ 17.01 million $ 139,717
Nov 22, 11 PM $ 0.085
-2.11%
$ 17 million $ 140,213
Nov 22, 10 PM $ 0.0869
+1.58%
$ 17.37 million $ 139,612
Nov 22, 9 PM $ 0.0856
+0.39%
$ 17.12 million $ 139,809
Nov 22, 8 PM $ 0.0853
-0.65%
$ 17.05 million $ 139,543
Nov 22, 7 PM $ 0.0858
-4.57%
$ 17.17 million $ 139,134
Nov 22, 6 PM $ 0.0899
-1.27%
$ 17.99 million $ 137,859
Nov 22, 5 PM $ 0.0912
-0.27%
$ 18.23 million $ 135,601
Nov 22, 4 PM $ 0.0914
+0.64%
$ 18.29 million $ 134,215
Nov 22, 3 PM $ 0.0908
-0.77%
$ 18.16 million $ 132,021
Nov 22, 2 PM $ 0.0915
+0.55%
$ 18.3 million $ 133,080
Nov 22, 1 PM $ 0.091
+0.32%
$ 18.2 million $ 133,564
Nov 22, 12 PM $ 0.0907
-0.78%
$ 18.15 million $ 133,360
Nov 22, 11 AM $ 0.0915
+1.67%
$ 18.29 million $ 132,961
Nov 22, 10 AM $ 0.09
-0.56%
$ 18.01 million $ 132,949
Nov 22, 9 AM $ 0.0905
+0.95%
$ 18.11 million $ 133,270
Nov 22, 8 AM $ 0.0897
-0.88%
$ 17.94 million $ 132,236