CAPVERSE Historical Data

CAP Page 13
Download
Date Close Price change Market cap Trading volume
Jul 30, 1 AM $0.0882
+0.53%
$17.63 million $496,415
Jul 30, 12 AM $0.0877
-0.23%
$17.54 million $502,534
Jul 29, 11 PM $0.0879
-0.41%
$17.58 million $507,753
Jul 29, 10 PM $0.0882
+0.30%
$17.65 million $502,276
Jul 29, 9 PM $0.088
+0.18%
$17.6 million $495,985
Jul 29, 8 PM $0.0877
+0.23%
$17.54 million $490,370
Jul 29, 7 PM $0.0875
-1.16%
$17.5 million $484,074
Jul 29, 6 PM $0.0885
+0.00%
$17.7 million $477,707
Jul 29, 5 PM $0.0884
+0.54%
$17.67 million $471,920
Jul 29, 4 PM $0.0879
+0.19%
$17.58 million $467,216
Jul 29, 3 PM $0.0877
+0.18%
$17.54 million $461,216
Jul 29, 2 PM $0.0877
-0.32%
$17.54 million $455,483
Jul 29, 1 PM $0.0881
+0.18%
$17.61 million $448,158
Jul 29, 12 PM $0.0879
-0.20%
$17.58 million $444,149
Jul 29, 11 AM $0.0881
+0.35%
$17.61 million $437,000
Jul 29, 10 AM $0.0878
-0.13%
$17.55 million $431,382
Jul 29, 9 AM $0.0881
+0.14%
$17.61 million $426,149
Jul 29, 8 AM $0.088
-0.16%
$17.6 million $421,513
Jul 29, 7 AM $0.0881
-0.33%
$17.62 million $414,372
Jul 29, 6 AM $0.0884
+0.45%
$17.68 million $408,953
Jul 29, 5 AM $0.088
+0.33%
$17.61 million $401,604
Jul 29, 4 AM $0.0877
+0.58%
$17.53 million $397,313
Jul 29, 3 AM $0.0871
-0.59%
$17.43 million $391,727
Jul 29, 2 AM $0.0876
+0.25%
$17.52 million $385,344
Jul 29, 1 AM $0.0874
-0.47%
$17.47 million $378,922
Jul 29, 12 AM $0.0878
+0.08%
$17.55 million $371,614
Jul 28, 11 PM $0.0878
+0.38%
$17.57 million $364,731
Jul 28, 10 PM $0.0875
-0.71%
$17.5 million $365,473
Jul 28, 9 PM $0.0881
+0.45%
$17.63 million $367,236
Jul 28, 8 PM $0.0878
-0.23%
$17.55 million $368,495
Jul 28, 7 PM $0.0878
-0.18%
$17.56 million $369,426
Jul 28, 6 PM $0.088
+1.11%
$17.6 million $372,172
Jul 28, 5 PM $0.087
-0.97%
$17.4 million $371,927
Jul 28, 4 PM $0.0878
+0.11%
$17.57 million $372,693
Jul 28, 3 PM $0.0878
+0.20%
$17.55 million $374,483
Jul 28, 2 PM $0.0876
+1.13%
$17.52 million $376,823
Jul 28, 1 PM $0.0866
-2.50%
$17.33 million $378,452
Jul 28, 12 PM $0.0888
+1.43%
$17.75 million $380,074
Jul 28, 11 AM $0.0875
-0.13%
$17.5 million $382,673
Jul 28, 10 AM $0.0876
+0.23%
$17.53 million $384,030
Jul 28, 9 AM $0.0874
-0.15%
$17.49 million $385,939
Jul 28, 8 AM $0.0876
+0.38%
$17.52 million $387,014
Jul 28, 7 AM $0.0872
-0.47%
$17.45 million $388,423
Jul 28, 6 AM $0.0877
-0.23%
$17.53 million $389,879
Jul 28, 5 AM $0.0879
+0.10%
$17.57 million $390,894
Jul 28, 4 AM $0.0878
-0.12%
$17.55 million $390,108
Jul 28, 3 AM $0.0878
+0.03%
$17.57 million $388,349
Jul 28, 2 AM $0.0878
+0.64%
$17.57 million $385,482
Jul 28, 1 AM $0.0871
-0.40%
$17.43 million $383,734
Jul 28, 12 AM $0.0875
+0.02%
$17.5 million $381,609