CAPVERSE Historical Data

CAP Page 10
Download
Date Close Price change Market cap Trading volume
May 27, 4 PM $ 0.093
+0.22%
$ 18.6 million $ 354,653
May 27, 3 PM $ 0.0928
+0.11%
$ 18.56 million $ 355,613
May 27, 2 PM $ 0.0927
+0.54%
$ 18.54 million $ 354,282
May 27, 1 PM $ 0.0922
-0.84%
$ 18.44 million $ 352,006
May 27, 12 PM $ 0.093
+0.21%
$ 18.6 million $ 350,896
May 27, 11 AM $ 0.0928
-0.19%
$ 18.56 million $ 349,689
May 27, 10 AM $ 0.093
+0.41%
$ 18.6 million $ 349,841
May 27, 9 AM $ 0.0926
-0.38%
$ 18.53 million $ 347,880
May 27, 8 AM $ 0.093
+0.10%
$ 18.6 million $ 347,027
May 27, 7 AM $ 0.0929
-0.58%
$ 18.58 million $ 347,120
May 27, 6 AM $ 0.0934
+0.50%
$ 18.69 million $ 346,892
May 27, 5 AM $ 0.093
+0.20%
$ 18.59 million $ 345,798
May 27, 4 AM $ 0.093
+0.50%
$ 18.59 million $ 345,029
May 27, 3 AM $ 0.0925
-0.07%
$ 18.5 million $ 344,096
May 27, 2 AM $ 0.0926
-0.16%
$ 18.51 million $ 343,895
May 27, 1 AM $ 0.0928
-0.31%
$ 18.56 million $ 344,281
May 27, 12 AM $ 0.0931
+0.49%
$ 18.62 million $ 343,442
May 26, 11 PM $ 0.0926
-0.28%
$ 18.52 million $ 342,018
May 26, 10 PM $ 0.0929
+0.36%
$ 18.58 million $ 340,056
May 26, 9 PM $ 0.0926
-0.35%
$ 18.51 million $ 339,082
May 26, 8 PM $ 0.0929
-0.19%
$ 18.58 million $ 337,631
May 26, 7 PM $ 0.0931
+0.43%
$ 18.61 million $ 336,203
May 26, 6 PM $ 0.0927
+0.72%
$ 18.53 million $ 334,142
May 26, 5 PM $ 0.092
+0.04%
$ 18.39 million $ 332,429
May 26, 4 PM $ 0.092
+0.53%
$ 18.39 million $ 330,750
May 26, 3 PM $ 0.0915
-1.22%
$ 18.3 million $ 330,211
May 26, 2 PM $ 0.0926
-0.88%
$ 18.52 million $ 329,631
May 26, 1 PM $ 0.0934
-0.56%
$ 18.69 million $ 329,441
May 26, 12 PM $ 0.094
+0.61%
$ 18.79 million $ 328,409
May 26, 11 AM $ 0.0934
-0.51%
$ 18.68 million $ 329,507
May 26, 10 AM $ 0.0939
+1.26%
$ 18.77 million $ 328,699
May 26, 9 AM $ 0.0927
-0.40%
$ 18.54 million $ 328,651
May 26, 8 AM $ 0.0931
+0.03%
$ 18.62 million $ 327,356
May 26, 7 AM $ 0.0931
-0.23%
$ 18.62 million $ 326,774
May 26, 6 AM $ 0.0933
-0.04%
$ 18.66 million $ 326,379
May 26, 5 AM $ 0.0933
+0.22%
$ 18.66 million $ 324,860
May 26, 4 AM $ 0.0931
+0.00%
$ 18.62 million $ 324,957
May 26, 3 AM $ 0.0931
+0.24%
$ 18.61 million $ 324,033
May 26, 2 AM $ 0.0928
+0.30%
$ 18.57 million $ 322,447
May 26, 1 AM $ 0.0928
+0.49%
$ 18.56 million $ 320,229
May 26, 12 AM $ 0.092
-1.12%
$ 18.41 million $ 319,562
May 25, 11 PM $ 0.093
+0.45%
$ 18.61 million $ 318,092
May 25, 10 PM $ 0.0926
-0.29%
$ 18.53 million $ 316,608
May 25, 9 PM $ 0.0929
+0.32%
$ 18.58 million $ 314,180
May 25, 8 PM $ 0.0926
-0.23%
$ 18.52 million $ 310,954
May 25, 7 PM $ 0.0928
-0.55%
$ 18.55 million $ 308,295
May 25, 6 PM $ 0.0933
+0.18%
$ 18.66 million $ 306,427
May 25, 5 PM $ 0.0931
-0.20%
$ 18.62 million $ 304,792
May 25, 4 PM $ 0.0933
+0.32%
$ 18.66 million $ 303,065
May 25, 3 PM $ 0.093
-0.19%
$ 18.61 million $ 298,974