CAPVERSE Historical Data

CAP Page 10
Download
Date Close Price change Market cap Trading volume
Aug 5, 5 AM $0.0953
+0.24%
$19.06 million $456,236
Aug 5, 4 AM $0.0951
+0.19%
$19.01 million $454,045
Aug 5, 3 AM $0.0949
-0.30%
$18.98 million $453,517
Aug 5, 2 AM $0.0953
-0.21%
$19.05 million $455,257
Aug 5, 1 AM $0.0954
+0.42%
$19.09 million $455,214
Aug 5, 12 AM $0.095
+0.12%
$19.01 million $454,554
Aug 4, 11 PM $0.0949
-0.12%
$18.98 million $453,943
Aug 4, 10 PM $0.0952
+0.25%
$19.03 million $452,746
Aug 4, 9 PM $0.0949
-0.19%
$18.98 million $452,045
Aug 4, 8 PM $0.095
-0.14%
$18.99 million $449,368
Aug 4, 7 PM $0.0951
-0.20%
$19.02 million $449,052
Aug 4, 6 PM $0.0953
+0.37%
$19.06 million $447,357
Aug 4, 5 PM $0.095
+0.08%
$19 million $445,285
Aug 4, 4 PM $0.0949
-0.47%
$18.98 million $442,961
Aug 4, 3 PM $0.0953
+0.09%
$19.06 million $442,594
Aug 4, 2 PM $0.0952
+0.41%
$19.04 million $440,962
Aug 4, 1 PM $0.0948
-0.58%
$18.97 million $436,180
Aug 4, 12 PM $0.0954
+0.24%
$19.09 million $434,775
Aug 4, 11 AM $0.0952
-0.14%
$19.04 million $433,679
Aug 4, 10 AM $0.0953
+0.70%
$19.07 million $431,900
Aug 4, 9 AM $0.0947
+0.01%
$18.94 million $431,064
Aug 4, 8 AM $0.0947
-0.28%
$18.93 million $427,833
Aug 4, 7 AM $0.0949
+0.11%
$18.98 million $426,988
Aug 4, 6 AM $0.0948
-0.10%
$18.96 million $427,024
Aug 4, 5 AM $0.0949
-0.53%
$18.98 million $427,265
Aug 4, 4 AM $0.0954
+0.37%
$19.09 million $426,933
Aug 4, 3 AM $0.0951
-0.28%
$19.02 million $425,556
Aug 4, 2 AM $0.0953
-0.08%
$19.07 million $422,668
Aug 4, 1 AM $0.0954
+0.56%
$19.08 million $422,023
Aug 4, 12 AM $0.0949
+0.05%
$18.98 million $421,466
Aug 3, 11 PM $0.0948
-0.08%
$18.97 million $419,997
Aug 3, 10 PM $0.0949
-0.19%
$18.98 million $421,150
Aug 3, 9 PM $0.0951
+0.22%
$19.02 million $420,464
Aug 3, 8 PM $0.0952
+0.08%
$19.03 million $421,225
Aug 3, 7 PM $0.0952
-0.25%
$19.04 million $421,229
Aug 3, 6 PM $0.0955
+0.08%
$19.09 million $421,454
Aug 3, 5 PM $0.0953
-0.04%
$19.07 million $422,540
Aug 3, 4 PM $0.0954
-0.14%
$19.07 million $423,108
Aug 3, 3 PM $0.0955
-0.72%
$19.1 million $421,479
Aug 3, 2 PM $0.0962
+0.09%
$19.24 million $421,578
Aug 3, 1 PM $0.0961
+0.97%
$19.21 million $420,599
Aug 3, 12 PM $0.0952
+0.18%
$19.03 million $420,668
Aug 3, 11 AM $0.095
-0.12%
$19 million $421,504
Aug 3, 10 AM $0.0951
-0.23%
$19.03 million $421,406
Aug 3, 9 AM $0.0953
+0.45%
$19.07 million $427,318
Aug 3, 8 AM $0.0949
+0.57%
$18.98 million $436,120
Aug 3, 7 AM $0.0944
-0.08%
$18.88 million $442,531
Aug 3, 6 AM $0.0945
-0.57%
$18.89 million $450,177
Aug 3, 5 AM $0.0949
+0.63%
$18.99 million $454,629
Aug 3, 4 AM $0.0944
-0.08%
$18.87 million $460,335