CAPVERSE Historical Data

CAP Page 14
Download
Date Close Price change Market cap Trading volume
May 19, 3 PM $ 0.0928
+0.15%
$ 18.55 million $ 270,156
May 19, 2 PM $ 0.0926
-0.47%
$ 18.53 million $ 271,709
May 19, 1 PM $ 0.0931
-0.02%
$ 18.61 million $ 273,210
May 19, 12 PM $ 0.0931
+0.66%
$ 18.61 million $ 274,020
May 19, 11 AM $ 0.0925
-0.51%
$ 18.49 million $ 274,266
May 19, 10 AM $ 0.0929
+0.35%
$ 18.59 million $ 275,763
May 19, 9 AM $ 0.0926
-0.65%
$ 18.52 million $ 277,336
May 19, 8 AM $ 0.0932
+0.20%
$ 18.64 million $ 278,172
May 19, 7 AM $ 0.093
-0.20%
$ 18.6 million $ 277,730
May 19, 6 AM $ 0.0932
+0.44%
$ 18.65 million $ 279,583
May 19, 5 AM $ 0.0928
+0.03%
$ 18.56 million $ 280,293
May 19, 4 AM $ 0.0928
-0.29%
$ 18.55 million $ 281,545
May 19, 3 AM $ 0.093
+0.39%
$ 18.6 million $ 283,133
May 19, 2 AM $ 0.0926
-0.42%
$ 18.52 million $ 284,322
May 19, 1 AM $ 0.093
+0.05%
$ 18.61 million $ 286,941
May 19, 12 AM $ 0.093
-0.34%
$ 18.59 million $ 289,099
May 18, 11 PM $ 0.0933
+0.30%
$ 18.66 million $ 291,122
May 18, 10 PM $ 0.093
-0.70%
$ 18.6 million $ 290,489
May 18, 9 PM $ 0.0936
+0.45%
$ 18.73 million $ 290,113
May 18, 8 PM $ 0.0932
-0.81%
$ 18.64 million $ 289,439
May 18, 7 PM $ 0.094
+1.36%
$ 18.8 million $ 289,608
May 18, 6 PM $ 0.0927
-0.39%
$ 18.54 million $ 289,525
May 18, 5 PM $ 0.0931
+0.38%
$ 18.62 million $ 289,755
May 18, 4 PM $ 0.0927
-0.16%
$ 18.55 million $ 289,569
May 18, 3 PM $ 0.0927
+0.69%
$ 18.54 million $ 290,116
May 18, 2 PM $ 0.0921
-0.51%
$ 18.41 million $ 290,236
May 18, 1 PM $ 0.0925
-1.37%
$ 18.5 million $ 290,753
May 18, 12 PM $ 0.0938
+0.36%
$ 18.77 million $ 291,212
May 18, 11 AM $ 0.0935
+0.37%
$ 18.7 million $ 291,122
May 18, 10 AM $ 0.0931
-0.28%
$ 18.62 million $ 289,943
May 18, 9 AM $ 0.0934
+0.14%
$ 18.68 million $ 290,734
May 18, 8 AM $ 0.0932
+0.15%
$ 18.65 million $ 289,869
May 18, 7 AM $ 0.0931
+0.23%
$ 18.62 million $ 291,188
May 18, 6 AM $ 0.0929
+0.18%
$ 18.57 million $ 290,867
May 18, 5 AM $ 0.0927
-0.42%
$ 18.54 million $ 292,076
May 18, 4 AM $ 0.0931
-0.08%
$ 18.62 million $ 291,730
May 18, 3 AM $ 0.0932
+0.23%
$ 18.63 million $ 290,499
May 18, 2 AM $ 0.0929
-0.07%
$ 18.59 million $ 289,762
May 18, 1 AM $ 0.093
+0.67%
$ 18.6 million $ 288,881
May 18, 12 AM $ 0.0924
+0.48%
$ 18.48 million $ 287,096
May 17, 11 PM $ 0.0919
-0.92%
$ 18.39 million $ 286,248
May 17, 10 PM $ 0.0928
-1.13%
$ 18.56 million $ 286,379
May 17, 9 PM $ 0.0938
+0.43%
$ 18.77 million $ 285,143
May 17, 8 PM $ 0.0935
-0.11%
$ 18.69 million $ 284,529
May 17, 7 PM $ 0.0936
+0.11%
$ 18.71 million $ 283,005
May 17, 6 PM $ 0.0935
+0.30%
$ 18.7 million $ 281,669
May 17, 5 PM $ 0.0932
-0.54%
$ 18.64 million $ 279,423
May 17, 4 PM $ 0.0937
+0.03%
$ 18.74 million $ 278,535
May 17, 3 PM $ 0.0937
-0.09%
$ 18.73 million $ 277,786
May 17, 2 PM $ 0.0937
+0.01%
$ 18.75 million $ 276,921