CAPVERSE Historical Data

CAP Page 15
Download
Date Close Price change Market cap Trading volume
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
May 17, 1 PM $ 0.0937
-0.10%
$ 18.75 million $ 276,244
May 17, 12 PM $ 0.0937
-0.25%
$ 18.75 million $ 274,964
May 17, 11 AM $ 0.0938
-0.24%
$ 18.76 million $ 274,053
May 17, 10 AM $ 0.0942
+0.26%
$ 18.84 million $ 273,702
May 17, 9 AM $ 0.094
+0.13%
$ 18.79 million $ 272,839
May 17, 8 AM $ 0.0938
-0.13%
$ 18.77 million $ 273,283
May 17, 7 AM $ 0.0939
-0.13%
$ 18.79 million $ 272,692
May 17, 6 AM $ 0.0941
-0.13%
$ 18.81 million $ 271,826
May 17, 5 AM $ 0.0942
-0.06%
$ 18.84 million $ 270,666
May 17, 4 AM $ 0.0943
+0.00%
$ 18.85 million $ 269,779
May 17, 3 AM $ 0.0943
+0.50%
$ 18.85 million $ 269,625
May 17, 2 AM $ 0.0937
+0.24%
$ 18.75 million $ 269,168
May 17, 1 AM $ 0.0936
-0.23%
$ 18.71 million $ 268,962
May 17, 12 AM $ 0.0938
-0.21%
$ 18.76 million $ 268,676
May 16, 11 PM $ 0.094
+0.09%
$ 18.79 million $ 268,177
May 16, 10 PM $ 0.0939
-0.25%
$ 18.78 million $ 269,016
May 16, 9 PM $ 0.0941
-0.06%
$ 18.82 million $ 270,994
May 16, 8 PM $ 0.0942
+0.37%
$ 18.84 million $ 272,579
May 16, 7 PM $ 0.0938
-0.43%
$ 18.77 million $ 273,960
May 16, 6 PM $ 0.0942
+0.10%
$ 18.85 million $ 275,910
May 16, 5 PM $ 0.0941
+0.13%
$ 18.83 million $ 278,406
May 16, 4 PM $ 0.094
-0.54%
$ 18.8 million $ 279,679
May 16, 3 PM $ 0.0945
+0.31%
$ 18.91 million $ 280,700
May 16, 2 PM $ 0.0942
+0.11%
$ 18.85 million $ 281,549
May 16, 1 PM $ 0.094
-0.09%
$ 18.8 million $ 283,682
May 16, 12 PM $ 0.094
-0.25%
$ 18.79 million $ 284,222
May 16, 11 AM $ 0.0942
+0.76%
$ 18.84 million $ 286,207
May 16, 10 AM $ 0.0935
+0.24%
$ 18.7 million $ 287,297
May 16, 9 AM $ 0.0933
+0.00%
$ 18.66 million $ 288,362
May 16, 8 AM $ 0.0933
+0.65%
$ 18.66 million $ 289,889
May 16, 7 AM $ 0.0927
-0.47%
$ 18.55 million $ 291,729
May 16, 6 AM $ 0.0932
-0.58%
$ 18.64 million $ 292,899
May 16, 5 AM $ 0.0937
+0.20%
$ 18.75 million $ 293,868
May 16, 4 AM $ 0.0935
-0.48%
$ 18.71 million $ 296,814
May 16, 3 AM $ 0.094
+0.25%
$ 18.8 million $ 298,370
May 16, 2 AM $ 0.0938
-0.29%
$ 18.75 million $ 299,873
May 16, 1 AM $ 0.0941
-0.16%
$ 18.81 million $ 301,679
May 16, 12 AM $ 0.0942
+0.50%
$ 18.84 million $ 302,826
May 15, 11 PM $ 0.0937
+0.00%
$ 18.75 million $ 303,579
May 15, 10 PM $ 0.0937
+0.04%
$ 18.75 million $ 303,852
May 15, 9 PM $ 0.0937
+0.26%
$ 18.74 million $ 303,850
May 15, 8 PM $ 0.0935
-0.12%
$ 18.69 million $ 304,329
May 15, 7 PM $ 0.0936
-0.36%
$ 18.72 million $ 306,006
May 15, 6 PM $ 0.0939
-0.29%
$ 18.78 million $ 307,321
May 15, 5 PM $ 0.0942
+0.77%
$ 18.84 million $ 307,864
May 15, 4 PM $ 0.0935
-0.10%
$ 18.69 million $ 309,216
May 15, 3 PM $ 0.0935
+0.73%
$ 18.71 million $ 309,460
May 15, 2 PM $ 0.0926
+1.05%
$ 18.52 million $ 310,648