CAPVERSE Historical Data

CAP Page 90
Download
Date Close Price change Market cap Trading volume
Nov 14, 2 AM $ 0.13
+0.69%
$ 26.01 million $ 156,976
Nov 14, 1 AM $ 0.129
+0.17%
$ 25.83 million $ 158,027
Nov 14, 12 AM $ 0.129
-1.14%
$ 25.76 million $ 158,047
Nov 13, 11 PM $ 0.13
-0.92%
$ 26.05 million $ 157,875
Nov 13, 10 PM $ 0.131
-1.21%
$ 26.3 million $ 157,779
Nov 13, 9 PM $ 0.133
+0.80%
$ 26.62 million $ 157,246
Nov 13, 8 PM $ 0.132
+0.10%
$ 26.41 million $ 157,190
Nov 13, 7 PM $ 0.132
+0.56%
$ 26.38 million $ 157,147
Nov 13, 6 PM $ 0.131
+2.04%
$ 26.16 million $ 157,075
Nov 13, 5 PM $ 0.128
-0.23%
$ 25.7 million $ 156,419
Nov 13, 4 PM $ 0.129
+1.67%
$ 25.72 million $ 155,808
Nov 13, 3 PM $ 0.127
-2.46%
$ 25.37 million $ 153,926
Nov 13, 2 PM $ 0.13
+4.98%
$ 26.05 million $ 153,461
Nov 13, 1 PM $ 0.124
-3.38%
$ 24.8 million $ 151,912
Nov 13, 12 PM $ 0.128
-2.90%
$ 25.66 million $ 151,028
Nov 13, 11 AM $ 0.132
+4.18%
$ 26.43 million $ 150,044
Nov 13, 10 AM $ 0.126
+3.89%
$ 25.29 million $ 148,399
Nov 13, 9 AM $ 0.122
+1.74%
$ 24.31 million $ 147,269
Nov 13, 8 AM $ 0.119
-1.07%
$ 23.9 million $ 146,329
Nov 13, 7 AM $ 0.121
-2.50%
$ 24.16 million $ 145,108
Nov 13, 6 AM $ 0.124
-1.16%
$ 24.74 million $ 143,780
Nov 13, 5 AM $ 0.125
+0.36%
$ 25.03 million $ 143,241
Nov 13, 4 AM $ 0.125
+2.50%
$ 24.91 million $ 143,560
Nov 13, 3 AM $ 0.122
+3.96%
$ 24.3 million $ 143,547
Nov 13, 2 AM $ 0.117
+4.70%
$ 23.37 million $ 142,708
Nov 13, 1 AM $ 0.112
-0.09%
$ 22.31 million $ 141,112
Nov 13, 12 AM $ 0.112
+0.23%
$ 22.33 million $ 140,969
Nov 12, 11 PM $ 0.111
-0.28%
$ 22.21 million $ 140,673
Nov 12, 10 PM $ 0.112
+0.14%
$ 22.32 million $ 140,500
Nov 12, 9 PM $ 0.112
-0.25%
$ 22.31 million $ 140,090
Nov 12, 8 PM $ 0.112
+0.73%
$ 22.38 million $ 139,909
Nov 12, 7 PM $ 0.111
+0.46%
$ 22.2 million $ 139,610
Nov 12, 6 PM $ 0.111
-0.11%
$ 22.11 million $ 139,150
Nov 12, 5 PM $ 0.111
+1.98%
$ 22.13 million $ 138,778
Nov 12, 4 PM $ 0.109
+0.53%
$ 21.71 million $ 138,619
Nov 12, 3 PM $ 0.108
-1.36%
$ 21.62 million $ 138,593
Nov 12, 2 PM $ 0.109
-2.57%
$ 21.88 million $ 138,774
Nov 12, 1 PM $ 0.112
+0.26%
$ 22.45 million $ 138,900
Nov 12, 12 PM $ 0.112
-0.93%
$ 22.39 million $ 138,927
Nov 12, 11 AM $ 0.113
-0.36%
$ 22.58 million $ 139,011
Nov 12, 10 AM $ 0.113
+0.43%
$ 22.64 million $ 139,119
Nov 12, 9 AM $ 0.113
-0.04%
$ 22.52 million $ 139,341
Nov 12, 8 AM $ 0.113
+1.00%
$ 22.52 million $ 139,457
Nov 12, 7 AM $ 0.112
-0.49%
$ 22.35 million $ 139,547
Nov 12, 6 AM $ 0.112
-0.34%
$ 22.44 million $ 139,885
Nov 12, 5 AM $ 0.113
+0.40%
$ 22.5 million $ 140,279
Nov 12, 4 AM $ 0.112
-0.25%
$ 22.43 million $ 140,450
Nov 12, 3 AM $ 0.112
-0.02%
$ 22.48 million $ 140,437
Nov 12, 2 AM $ 0.112
-0.23%
$ 22.49 million $ 140,774
Nov 12, 1 AM $ 0.113
+0.54%
$ 22.54 million $ 140,922