CAPVERSE Historical Data

CAP Page 12
Download
Date Close Price change Market cap Trading volume
Mar 20, 8 AM $ 0.0956
+0.16%
$ 19.13 million $ 170,207
Mar 20, 7 AM $ 0.0955
+0.30%
$ 19.1 million $ 168,937
Mar 20, 6 AM $ 0.095
-0.03%
$ 19 million $ 167,917
Mar 20, 5 AM $ 0.095
-0.11%
$ 19.01 million $ 167,107
Mar 20, 4 AM $ 0.0952
-0.78%
$ 19.03 million $ 166,193
Mar 20, 3 AM $ 0.0959
-0.19%
$ 19.18 million $ 165,571
Mar 20, 2 AM $ 0.0961
+0.07%
$ 19.21 million $ 165,153
Mar 20, 1 AM $ 0.096
+0.70%
$ 19.2 million $ 164,297
Mar 20, 12 AM $ 0.0953
+0.26%
$ 19.07 million $ 163,584
Mar 19, 11 PM $ 0.0951
-0.09%
$ 19.02 million $ 162,741
Mar 19, 10 PM $ 0.095
-0.92%
$ 19 million $ 164,716
Mar 19, 9 PM $ 0.0959
-0.10%
$ 19.18 million $ 166,440
Mar 19, 8 PM $ 0.096
-0.08%
$ 19.2 million $ 168,945
Mar 19, 7 PM $ 0.096
-0.01%
$ 19.21 million $ 170,798
Mar 19, 6 PM $ 0.096
-0.16%
$ 19.2 million $ 172,371
Mar 19, 5 PM $ 0.0962
+1.29%
$ 19.24 million $ 174,254
Mar 19, 4 PM $ 0.095
+0.01%
$ 19 million $ 175,541
Mar 19, 3 PM $ 0.095
+0.01%
$ 19 million $ 176,696
Mar 19, 2 PM $ 0.095
-0.42%
$ 19 million $ 178,406
Mar 19, 1 PM $ 0.0953
+1.41%
$ 19.05 million $ 179,725
Mar 19, 12 PM $ 0.0938
-1.33%
$ 18.77 million $ 181,208
Mar 19, 11 AM $ 0.0951
-0.23%
$ 19.02 million $ 183,041
Mar 19, 10 AM $ 0.0953
-0.69%
$ 19.06 million $ 184,559
Mar 19, 9 AM $ 0.096
+0.97%
$ 19.19 million $ 186,607
Mar 19, 8 AM $ 0.095
+0.23%
$ 19.01 million $ 187,796
Mar 19, 7 AM $ 0.0948
-0.35%
$ 18.96 million $ 189,227
Mar 19, 6 AM $ 0.0951
-0.18%
$ 19.01 million $ 191,499
Mar 19, 5 AM $ 0.0952
-0.11%
$ 19.05 million $ 193,386
Mar 19, 4 AM $ 0.0954
-0.59%
$ 19.08 million $ 195,278
Mar 19, 3 AM $ 0.0961
+0.45%
$ 19.22 million $ 197,333
Mar 19, 2 AM $ 0.0955
+0.09%
$ 19.11 million $ 198,919
Mar 19, 1 AM $ 0.0955
-0.05%
$ 19.09 million $ 200,157
Mar 19, 12 AM $ 0.0955
-0.24%
$ 19.1 million $ 201,994
Mar 18, 11 PM $ 0.0955
+0.19%
$ 19.1 million $ 203,451
Mar 18, 10 PM $ 0.0952
-0.93%
$ 19.04 million $ 203,095
Mar 18, 9 PM $ 0.096
+0.02%
$ 19.2 million $ 203,252
Mar 18, 8 PM $ 0.0958
+0.45%
$ 19.16 million $ 202,915
Mar 18, 7 PM $ 0.0954
+0.49%
$ 19.08 million $ 203,326
Mar 18, 6 PM $ 0.0952
-0.72%
$ 19.03 million $ 204,273
Mar 18, 5 PM $ 0.0959
+1.38%
$ 19.17 million $ 204,246
Mar 18, 4 PM $ 0.0946
+0.66%
$ 18.92 million $ 204,484
Mar 18, 3 PM $ 0.0938
+0.64%
$ 18.76 million $ 205,508
Mar 18, 2 PM $ 0.0931
-1.11%
$ 18.63 million $ 205,377
Mar 18, 1 PM $ 0.0941
+0.57%
$ 18.82 million $ 205,802
Mar 18, 12 PM $ 0.0936
+0.38%
$ 18.72 million $ 206,019
Mar 18, 11 AM $ 0.0933
-1.80%
$ 18.66 million $ 205,968
Mar 18, 10 AM $ 0.0949
-0.84%
$ 18.99 million $ 205,606
Mar 18, 9 AM $ 0.0958
+0.61%
$ 19.15 million $ 205,543
Mar 18, 8 AM $ 0.0952
+0.35%
$ 19.03 million $ 206,928
Mar 18, 7 AM $ 0.0948
-0.03%
$ 18.97 million $ 207,865