CAPVERSE Historical Data

CAP Page 11
Download
Date Close Price change Market cap Trading volume
Aug 3, 3 AM $0.0944
+0.13%
$18.89 million $466,601
Aug 3, 2 AM $0.0943
+0.27%
$18.87 million $473,952
Aug 3, 1 AM $0.0941
-0.01%
$18.81 million $480,158
Aug 3, 12 AM $0.0941
+0.49%
$18.82 million $485,844
Aug 2, 11 PM $0.0935
+0.33%
$18.7 million $495,906
Aug 2, 10 PM $0.0932
+0.25%
$18.64 million $499,667
Aug 2, 9 PM $0.0931
-0.03%
$18.61 million $502,748
Aug 2, 8 PM $0.093
+0.46%
$18.61 million $505,771
Aug 2, 7 PM $0.0926
+0.63%
$18.53 million $508,448
Aug 2, 6 PM $0.0921
+0.75%
$18.42 million $511,297
Aug 2, 5 PM $0.0914
+0.59%
$18.28 million $513,878
Aug 2, 4 PM $0.0909
+0.84%
$18.19 million $515,394
Aug 2, 3 PM $0.0902
+0.47%
$18.04 million $519,376
Aug 2, 2 PM $0.0898
+0.84%
$17.96 million $522,188
Aug 2, 1 PM $0.0891
+0.28%
$17.81 million $526,465
Aug 2, 12 PM $0.0889
+0.79%
$17.77 million $529,131
Aug 2, 11 AM $0.0881
-0.64%
$17.62 million $531,215
Aug 2, 10 AM $0.0885
+0.16%
$17.69 million $533,765
Aug 2, 9 AM $0.0884
+0.48%
$17.68 million $529,269
Aug 2, 8 AM $0.088
-0.54%
$17.59 million $525,599
Aug 2, 7 AM $0.0884
+0.02%
$17.68 million $522,650
Aug 2, 6 AM $0.0885
+0.26%
$17.69 million $517,415
Aug 2, 5 AM $0.0883
-0.31%
$17.66 million $515,242
Aug 2, 4 AM $0.0886
+0.21%
$17.72 million $512,048
Aug 2, 3 AM $0.0884
-0.38%
$17.68 million $509,092
Aug 2, 2 AM $0.0888
+0.18%
$17.75 million $505,961
Aug 2, 1 AM $0.0886
+0.46%
$17.71 million $501,381
Aug 2, 12 AM $0.0882
-0.16%
$17.63 million $497,532
Aug 1, 11 PM $0.0883
-0.13%
$17.66 million $489,212
Aug 1, 10 PM $0.0884
+0.19%
$17.68 million $489,640
Aug 1, 9 PM $0.0882
+0.21%
$17.65 million $489,277
Aug 1, 8 PM $0.0879
+0.00%
$17.57 million $488,422
Aug 1, 7 PM $0.0878
+0.20%
$17.55 million $486,111
Aug 1, 6 PM $0.0874
-0.38%
$17.48 million $483,735
Aug 1, 5 PM $0.0878
-0.52%
$17.55 million $483,740
Aug 1, 4 PM $0.0882
+0.09%
$17.65 million $483,797
Aug 1, 3 PM $0.0881
-0.05%
$17.63 million $481,805
Aug 1, 2 PM $0.0882
+0.09%
$17.64 million $480,890
Aug 1, 1 PM $0.0881
-0.10%
$17.62 million $479,613
Aug 1, 12 PM $0.0882
+0.01%
$17.64 million $478,323
Aug 1, 11 AM $0.0882
+0.05%
$17.63 million $478,999
Aug 1, 10 AM $0.0881
+0.22%
$17.62 million $477,775
Aug 1, 9 AM $0.0879
+0.03%
$17.59 million $477,877
Aug 1, 8 AM $0.0879
+0.15%
$17.58 million $476,103
Aug 1, 7 AM $0.0878
-0.15%
$17.56 million $475,046
Aug 1, 6 AM $0.088
+0.27%
$17.59 million $473,613
Aug 1, 5 AM $0.0877
-0.08%
$17.55 million $472,203
Aug 1, 4 AM $0.0878
-0.18%
$17.56 million $470,829
Aug 1, 3 AM $0.088
-0.27%
$17.59 million $469,121
Aug 1, 2 AM $0.0882
+0.02%
$17.63 million $468,860