CAPVERSE Historical Data

CAP Page 14
Download
Date Close Price change Market cap Trading volume
Jul 28, 12 AM $0.0875
+0.02%
$17.5 million $381,609
Jul 27, 11 PM $0.0875
+0.80%
$17.5 million $379,397
Jul 27, 10 PM $0.0868
-1.47%
$17.36 million $374,902
Jul 27, 9 PM $0.0881
-0.22%
$17.62 million $371,088
Jul 27, 8 PM $0.0883
-0.19%
$17.66 million $366,812
Jul 27, 7 PM $0.0885
+0.42%
$17.69 million $363,078
Jul 27, 6 PM $0.0881
-0.53%
$17.62 million $357,969
Jul 27, 5 PM $0.0886
+0.11%
$17.71 million $355,372
Jul 27, 4 PM $0.0885
+0.58%
$17.7 million $351,852
Jul 27, 3 PM $0.088
+0.87%
$17.6 million $347,896
Jul 27, 2 PM $0.0872
-1.33%
$17.45 million $341,740
Jul 27, 1 PM $0.0884
+0.28%
$17.68 million $336,939
Jul 27, 12 PM $0.0883
+0.36%
$17.65 million $331,079
Jul 27, 11 AM $0.088
-0.32%
$17.6 million $326,877
Jul 27, 10 AM $0.0883
+0.26%
$17.67 million $321,511
Jul 27, 9 AM $0.0881
-0.06%
$17.62 million $315,683
Jul 27, 8 AM $0.0881
-0.05%
$17.63 million $311,260
Jul 27, 7 AM $0.0882
-0.25%
$17.64 million $306,152
Jul 27, 6 AM $0.0884
-0.23%
$17.68 million $300,814
Jul 27, 5 AM $0.0886
+0.22%
$17.72 million $296,862
Jul 27, 4 AM $0.0884
+0.24%
$17.68 million $294,307
Jul 27, 3 AM $0.0882
+0.08%
$17.64 million $292,501
Jul 27, 2 AM $0.0881
+0.06%
$17.63 million $291,105
Jul 27, 1 AM $0.0881
+0.21%
$17.62 million $289,846
Jul 27, 12 AM $0.0879
-0.74%
$17.58 million $289,338
Jul 26, 11 PM $0.0885
-0.65%
$17.71 million $288,060
Jul 26, 10 PM $0.0891
+0.71%
$17.82 million $289,000
Jul 26, 9 PM $0.0885
+0.34%
$17.7 million $288,731
Jul 26, 8 PM $0.0882
-0.07%
$17.64 million $290,104
Jul 26, 7 PM $0.0883
+0.07%
$17.65 million $289,210
Jul 26, 6 PM $0.0882
-0.16%
$17.64 million $288,580
Jul 26, 5 PM $0.0883
+0.02%
$17.67 million $287,449
Jul 26, 4 PM $0.0883
-0.30%
$17.66 million $287,543
Jul 26, 3 PM $0.0886
-0.09%
$17.71 million $288,167
Jul 26, 2 PM $0.0886
+0.46%
$17.72 million $289,452
Jul 26, 1 PM $0.0882
+0.04%
$17.64 million $289,354
Jul 26, 12 PM $0.0882
+0.14%
$17.64 million $289,979
Jul 26, 11 AM $0.0882
-0.01%
$17.64 million $291,358
Jul 26, 10 AM $0.0883
-0.16%
$17.65 million $290,846
Jul 26, 9 AM $0.0884
+0.47%
$17.68 million $290,875
Jul 26, 8 AM $0.088
-0.05%
$17.59 million $292,150
Jul 26, 7 AM $0.088
-0.25%
$17.6 million $293,666
Jul 26, 6 AM $0.0882
+0.03%
$17.64 million $294,081
Jul 26, 5 AM $0.0882
-0.39%
$17.64 million $294,129
Jul 26, 4 AM $0.0885
+0.32%
$17.7 million $293,992
Jul 26, 3 AM $0.0882
+0.21%
$17.64 million $295,163
Jul 26, 2 AM $0.088
-0.22%
$17.6 million $297,169
Jul 26, 1 AM $0.0882
-0.04%
$17.64 million $298,012
Jul 26, 12 AM $0.0883
-0.01%
$17.65 million $297,957
Jul 25, 11 PM $0.0882
+0.15%
$17.65 million $298,791