CAPVERSE Historical Data

CAP Page 15
Download
Date Close Price change Market cap Trading volume
Jul 25, 11 PM $0.0882
+0.15%
$17.65 million $298,791
Jul 25, 10 PM $0.0881
-0.24%
$17.61 million $296,851
Jul 25, 9 PM $0.0883
+0.26%
$17.66 million $296,667
Jul 25, 8 PM $0.088
-0.45%
$17.61 million $294,512
Jul 25, 7 PM $0.0885
+0.15%
$17.69 million $293,843
Jul 25, 6 PM $0.0884
+0.11%
$17.68 million $293,122
Jul 25, 5 PM $0.0883
-0.19%
$17.65 million $294,168
Jul 25, 4 PM $0.0884
-0.15%
$17.68 million $292,844
Jul 25, 3 PM $0.0885
+0.31%
$17.71 million $291,550
Jul 25, 2 PM $0.0883
-0.28%
$17.65 million $290,765
Jul 25, 1 PM $0.0886
+0.28%
$17.71 million $290,512
Jul 25, 12 PM $0.0881
-0.33%
$17.61 million $289,157
Jul 25, 11 AM $0.0882
-0.06%
$17.64 million $288,411
Jul 25, 10 AM $0.0881
-0.06%
$17.63 million $288,956
Jul 25, 9 AM $0.0882
+0.24%
$17.64 million $287,918
Jul 25, 8 AM $0.0879
-0.01%
$17.59 million $285,689
Jul 25, 7 AM $0.088
+0.12%
$17.6 million $284,157
Jul 25, 6 AM $0.0879
-0.18%
$17.58 million $282,528
Jul 25, 5 AM $0.0881
-0.28%
$17.62 million $281,811
Jul 25, 4 AM $0.0883
+0.48%
$17.66 million $281,123
Jul 25, 3 AM $0.0879
-0.24%
$17.57 million $279,089
Jul 25, 2 AM $0.0881
-0.11%
$17.62 million $277,555
Jul 25, 1 AM $0.0882
+0.14%
$17.63 million $276,455
Jul 25, 12 AM $0.0881
-0.18%
$17.62 million $275,438
Jul 24, 11 PM $0.0882
+0.20%
$17.65 million $274,814
Jul 24, 10 PM $0.0881
+0.17%
$17.61 million $278,036
Jul 24, 9 PM $0.0879
-0.19%
$17.58 million $280,001
Jul 24, 8 PM $0.088
-0.34%
$17.6 million $282,985
Jul 24, 7 PM $0.0883
+0.27%
$17.66 million $285,761
Jul 24, 6 PM $0.0881
-0.26%
$17.62 million $288,722
Jul 24, 5 PM $0.0883
+0.51%
$17.66 million $290,745
Jul 24, 4 PM $0.0879
-0.09%
$17.57 million $294,316
Jul 24, 3 PM $0.0879
+0.44%
$17.59 million $301,285
Jul 24, 2 PM $0.0876
+0.50%
$17.51 million $310,674
Jul 24, 1 PM $0.0871
-0.60%
$17.43 million $319,044
Jul 24, 12 PM $0.0877
-0.47%
$17.53 million $328,183
Jul 24, 11 AM $0.0881
+0.31%
$17.61 million $336,753
Jul 24, 10 AM $0.0878
-0.27%
$17.56 million $345,264
Jul 24, 9 AM $0.0879
-0.33%
$17.58 million $354,415
Jul 24, 8 AM $0.0882
+0.04%
$17.64 million $363,760
Jul 24, 7 AM $0.0882
+0.00%
$17.64 million $373,262
Jul 24, 6 AM $0.0882
+0.03%
$17.64 million $382,243
Jul 24, 5 AM $0.0882
-0.13%
$17.63 million $391,990
Jul 24, 4 AM $0.0883
-0.16%
$17.65 million $401,315
Jul 24, 3 AM $0.0884
+0.36%
$17.68 million $411,775
Jul 24, 2 AM $0.0881
-0.28%
$17.62 million $420,719
Jul 24, 1 AM $0.0883
+0.41%
$17.67 million $429,285
Jul 24, 12 AM $0.088
-0.25%
$17.6 million $438,583
Jul 23, 11 PM $0.0882
-0.28%
$17.64 million $446,918
Jul 23, 10 PM $0.0884
-0.01%
$17.68 million $452,514