CAPVERSE Historical Data

CAP Page 12
Download
Date Close Price change Market cap Trading volume
May 23, 4 PM $ 0.0934
-0.36%
$ 18.68 million $ 260,571
May 23, 3 PM $ 0.0938
-0.63%
$ 18.75 million $ 258,458
May 23, 2 PM $ 0.0943
+0.66%
$ 18.87 million $ 256,631
May 23, 1 PM $ 0.0937
+0.74%
$ 18.74 million $ 253,405
May 23, 12 PM $ 0.093
+0.19%
$ 18.61 million $ 252,446
May 23, 11 AM $ 0.0929
-0.09%
$ 18.57 million $ 250,539
May 23, 10 AM $ 0.0929
+0.31%
$ 18.59 million $ 248,321
May 23, 9 AM $ 0.0927
+0.62%
$ 18.54 million $ 244,928
May 23, 8 AM $ 0.0921
+1.30%
$ 18.42 million $ 242,752
May 23, 7 AM $ 0.091
-2.26%
$ 18.19 million $ 240,825
May 23, 6 AM $ 0.0931
+0.26%
$ 18.61 million $ 238,699
May 23, 5 AM $ 0.0928
+0.15%
$ 18.56 million $ 236,608
May 23, 4 AM $ 0.0927
-0.14%
$ 18.53 million $ 235,957
May 23, 3 AM $ 0.0928
-0.09%
$ 18.56 million $ 234,744
May 23, 2 AM $ 0.0929
+0.09%
$ 18.58 million $ 233,122
May 23, 1 AM $ 0.0928
+0.13%
$ 18.56 million $ 231,248
May 23, 12 AM $ 0.0927
+0.07%
$ 18.54 million $ 228,899
May 22, 11 PM $ 0.0926
-0.25%
$ 18.52 million $ 227,574
May 22, 10 PM $ 0.0928
-0.10%
$ 18.56 million $ 228,473
May 22, 9 PM $ 0.0929
+0.28%
$ 18.58 million $ 227,571
May 22, 8 PM $ 0.0929
+1.24%
$ 18.57 million $ 228,013
May 22, 7 PM $ 0.0916
-0.67%
$ 18.33 million $ 228,665
May 22, 6 PM $ 0.0919
-1.07%
$ 18.38 million $ 230,095
May 22, 5 PM $ 0.0931
-0.29%
$ 18.62 million $ 230,750
May 22, 4 PM $ 0.0934
+0.68%
$ 18.67 million $ 230,855
May 22, 3 PM $ 0.0927
-0.06%
$ 18.54 million $ 230,090
May 22, 2 PM $ 0.0928
+0.17%
$ 18.56 million $ 230,729
May 22, 1 PM $ 0.0927
-0.48%
$ 18.53 million $ 231,214
May 22, 12 PM $ 0.0931
-0.11%
$ 18.62 million $ 231,212
May 22, 11 AM $ 0.0932
+0.32%
$ 18.64 million $ 231,900
May 22, 10 AM $ 0.0929
-0.09%
$ 18.58 million $ 232,880
May 22, 9 AM $ 0.093
-0.11%
$ 18.6 million $ 233,538
May 22, 8 AM $ 0.0931
-0.17%
$ 18.62 million $ 231,702
May 22, 7 AM $ 0.0932
+0.55%
$ 18.65 million $ 232,205
May 22, 6 AM $ 0.0927
-0.35%
$ 18.55 million $ 232,860
May 22, 5 AM $ 0.0931
+0.34%
$ 18.61 million $ 233,998
May 22, 4 AM $ 0.0927
-0.78%
$ 18.55 million $ 234,437
May 22, 3 AM $ 0.0935
+0.39%
$ 18.69 million $ 233,764
May 22, 2 AM $ 0.0931
+0.03%
$ 18.62 million $ 233,451
May 22, 1 AM $ 0.0931
+0.09%
$ 18.61 million $ 233,945
May 22, 12 AM $ 0.093
+0.28%
$ 18.6 million $ 234,354
May 21, 11 PM $ 0.0927
+0.05%
$ 18.55 million $ 233,587
May 21, 10 PM $ 0.0927
-0.14%
$ 18.54 million $ 235,142
May 21, 9 PM $ 0.093
-0.20%
$ 18.61 million $ 236,708
May 21, 8 PM $ 0.0932
-0.17%
$ 18.64 million $ 237,939
May 21, 7 PM $ 0.0934
+0.54%
$ 18.67 million $ 237,913
May 21, 6 PM $ 0.0927
-1.42%
$ 18.54 million $ 236,992
May 21, 5 PM $ 0.094
+1.53%
$ 18.79 million $ 238,473
May 21, 4 PM $ 0.0925
-0.93%
$ 18.5 million $ 239,514
May 21, 3 PM $ 0.0934
+0.50%
$ 18.67 million $ 240,022