CAPVERSE Historical Data

CAP Page 88
Download
Date Close Price change Market cap Trading volume
Nov 18, 4 AM $ 0.119
-1.12%
$ 23.79 million $ 148,120
Nov 18, 3 AM $ 0.12
+0.97%
$ 24.1 million $ 147,830
Nov 18, 2 AM $ 0.12
-0.65%
$ 24.02 million $ 147,920
Nov 18, 1 AM $ 0.121
+0.54%
$ 24.17 million $ 147,864
Nov 18, 12 AM $ 0.12
+0.18%
$ 24.04 million $ 146,915
Nov 17, 11 PM $ 0.12
+0.24%
$ 24.01 million $ 146,531
Nov 17, 10 PM $ 0.12
+0.27%
$ 23.95 million $ 146,661
Nov 17, 9 PM $ 0.119
+0.38%
$ 23.9 million $ 146,667
Nov 17, 8 PM $ 0.119
+1.07%
$ 23.79 million $ 146,690
Nov 17, 7 PM $ 0.118
-0.46%
$ 23.54 million $ 146,842
Nov 17, 6 PM $ 0.118
+0.27%
$ 23.69 million $ 145,526
Nov 17, 5 PM $ 0.118
-2.96%
$ 23.61 million $ 143,899
Nov 17, 4 PM $ 0.122
+1.03%
$ 24.33 million $ 141,752
Nov 17, 3 PM $ 0.12
-1.60%
$ 24.08 million $ 139,779
Nov 17, 2 PM $ 0.122
+2.07%
$ 24.47 million $ 137,947
Nov 17, 1 PM $ 0.12
-3.80%
$ 23.9 million $ 136,057
Nov 17, 12 PM $ 0.125
-0.24%
$ 24.92 million $ 133,649
Nov 17, 11 AM $ 0.125
+0.09%
$ 24.98 million $ 131,879
Nov 17, 10 AM $ 0.125
-0.20%
$ 24.97 million $ 130,372
Nov 17, 9 AM $ 0.125
+0.03%
$ 25.01 million $ 130,398
Nov 17, 8 AM $ 0.125
-0.23%
$ 25 million $ 130,417
Nov 17, 7 AM $ 0.125
-0.15%
$ 25.02 million $ 130,425
Nov 17, 6 AM $ 0.125
+0.34%
$ 25.06 million $ 130,509
Nov 17, 5 AM $ 0.125
-0.24%
$ 24.96 million $ 130,594
Nov 17, 4 AM $ 0.125
-0.64%
$ 25.03 million $ 130,608
Nov 17, 3 AM $ 0.126
+0.17%
$ 25.19 million $ 130,733
Nov 17, 2 AM $ 0.126
+0.26%
$ 25.14 million $ 130,742
Nov 17, 1 AM $ 0.125
-1.12%
$ 25.06 million $ 130,872
Nov 17, 12 AM $ 0.127
+0.71%
$ 25.36 million $ 130,897
Nov 16, 11 PM $ 0.126
-0.26%
$ 25.14 million $ 131,310
Nov 16, 10 PM $ 0.126
+1.74%
$ 25.2 million $ 131,309
Nov 16, 9 PM $ 0.124
-0.60%
$ 24.77 million $ 131,208
Nov 16, 8 PM $ 0.125
+0.59%
$ 24.92 million $ 130,943
Nov 16, 7 PM $ 0.124
+0.44%
$ 24.8 million $ 130,620
Nov 16, 6 PM $ 0.123
+0.72%
$ 24.66 million $ 131,824
Nov 16, 5 PM $ 0.122
-0.09%
$ 24.48 million $ 133,409
Nov 16, 4 PM $ 0.123
-0.55%
$ 24.5 million $ 135,175
Nov 16, 3 PM $ 0.123
-1.62%
$ 24.68 million $ 137,129
Nov 16, 2 PM $ 0.125
+0.54%
$ 25.09 million $ 138,649
Nov 16, 1 PM $ 0.125
-0.31%
$ 24.96 million $ 140,434
Nov 16, 12 PM $ 0.125
+0.68%
$ 25.03 million $ 141,896
Nov 16, 11 AM $ 0.124
-0.70%
$ 24.87 million $ 143,557
Nov 16, 10 AM $ 0.125
-0.05%
$ 25.04 million $ 144,820
Nov 16, 9 AM $ 0.125
+0.29%
$ 25.07 million $ 144,842
Nov 16, 8 AM $ 0.125
-0.32%
$ 24.99 million $ 144,516
Nov 16, 7 AM $ 0.125
+0.24%
$ 25.08 million $ 144,529
Nov 16, 6 AM $ 0.125
-0.07%
$ 25.01 million $ 144,299
Nov 16, 5 AM $ 0.125
+0.19%
$ 25.03 million $ 144,155
Nov 16, 4 AM $ 0.125
-0.23%
$ 24.98 million $ 144,221
Nov 16, 3 AM $ 0.125
-0.69%
$ 25.04 million $ 144,040