CAPVERSE Historical Data

CAP Page 14
Download
Date Close Price change Market cap Trading volume
Mar 16, 7 AM $ 0.095
-0.68%
$ 18.99 million $ 154,214
Mar 16, 6 AM $ 0.0956
-0.94%
$ 19.12 million $ 153,213
Mar 16, 5 AM $ 0.0965
-0.15%
$ 19.3 million $ 151,642
Mar 16, 4 AM $ 0.0969
-0.28%
$ 19.38 million $ 149,691
Mar 16, 3 AM $ 0.0971
+1.68%
$ 19.43 million $ 148,043
Mar 16, 2 AM $ 0.0955
-0.20%
$ 19.11 million $ 147,020
Mar 16, 1 AM $ 0.0957
+0.47%
$ 19.14 million $ 145,938
Mar 16, 12 AM $ 0.0953
-0.68%
$ 19.05 million $ 143,919
Mar 15, 11 PM $ 0.0959
-1.31%
$ 19.18 million $ 143,060
Mar 15, 10 PM $ 0.0972
+1.44%
$ 19.44 million $ 143,151
Mar 15, 9 PM $ 0.0958
+0.05%
$ 19.16 million $ 142,583
Mar 15, 8 PM $ 0.0957
+0.21%
$ 19.15 million $ 143,105
Mar 15, 7 PM $ 0.0956
+0.18%
$ 19.12 million $ 142,786
Mar 15, 6 PM $ 0.0954
-0.78%
$ 19.07 million $ 142,799
Mar 15, 5 PM $ 0.0962
+1.07%
$ 19.24 million $ 143,021
Mar 15, 4 PM $ 0.0953
+0.09%
$ 19.05 million $ 142,856
Mar 15, 3 PM $ 0.095
+0.09%
$ 19.01 million $ 143,204
Mar 15, 2 PM $ 0.095
-0.08%
$ 19.01 million $ 142,779
Mar 15, 1 PM $ 0.095
-0.26%
$ 19.01 million $ 143,214
Mar 15, 12 PM $ 0.0953
-0.37%
$ 19.05 million $ 142,982
Mar 15, 11 AM $ 0.0956
-0.22%
$ 19.12 million $ 142,816
Mar 15, 10 AM $ 0.0958
+0.14%
$ 19.16 million $ 143,100
Mar 15, 9 AM $ 0.0957
-0.35%
$ 19.14 million $ 142,891
Mar 15, 8 AM $ 0.096
+0.05%
$ 19.2 million $ 143,439
Mar 15, 7 AM $ 0.0959
+0.18%
$ 19.19 million $ 143,626
Mar 15, 6 AM $ 0.0958
+0.05%
$ 19.16 million $ 143,671
Mar 15, 5 AM $ 0.0957
+0.22%
$ 19.15 million $ 143,995
Mar 15, 4 AM $ 0.0957
+0.10%
$ 19.14 million $ 144,735
Mar 15, 3 AM $ 0.0956
-0.31%
$ 19.12 million $ 145,326
Mar 15, 2 AM $ 0.0959
+0.56%
$ 19.18 million $ 145,301
Mar 15, 1 AM $ 0.0954
-0.18%
$ 19.07 million $ 145,268
Mar 15, 12 AM $ 0.0957
-0.39%
$ 19.13 million $ 145,238
Mar 14, 11 PM $ 0.0959
+0.25%
$ 19.18 million $ 145,069
Mar 14, 10 PM $ 0.0957
+0.04%
$ 19.14 million $ 143,761
Mar 14, 9 PM $ 0.0957
-0.31%
$ 19.14 million $ 142,765
Mar 14, 8 PM $ 0.0959
+0.05%
$ 19.18 million $ 141,894
Mar 14, 7 PM $ 0.0958
+0.10%
$ 19.16 million $ 140,799
Mar 14, 6 PM $ 0.0957
+0.11%
$ 19.14 million $ 140,115
Mar 14, 5 PM $ 0.0956
+0.19%
$ 19.12 million $ 139,069
Mar 14, 4 PM $ 0.0955
-0.02%
$ 19.09 million $ 138,324
Mar 14, 3 PM $ 0.0954
+0.16%
$ 19.09 million $ 137,032
Mar 14, 2 PM $ 0.0953
-0.53%
$ 19.06 million $ 136,258
Mar 14, 1 PM $ 0.0959
+0.07%
$ 19.17 million $ 135,770
Mar 14, 12 PM $ 0.0959
-0.13%
$ 19.17 million $ 135,508
Mar 14, 11 AM $ 0.096
+0.26%
$ 19.2 million $ 134,619
Mar 14, 10 AM $ 0.0956
-0.54%
$ 19.12 million $ 133,618
Mar 14, 9 AM $ 0.0961
+0.25%
$ 19.22 million $ 132,787
Mar 14, 8 AM $ 0.0958
+0.78%
$ 19.16 million $ 131,787
Mar 14, 7 AM $ 0.0952
+0.11%
$ 19.04 million $ 130,265
Mar 14, 6 AM $ 0.0951
-0.48%
$ 19.02 million $ 128,812