CAPVERSE Historical Data

CAP Page 19
Download
Date Close Price change Market cap Trading volume
Jul 17, 6 PM $0.0877
-0.14%
$17.53 million $359,393
Jul 17, 5 PM $0.088
+0.22%
$17.61 million $359,264
Jul 17, 4 PM $0.0879
+0.71%
$17.57 million $361,669
Jul 17, 3 PM $0.0872
-0.02%
$17.45 million $362,919
Jul 17, 2 PM $0.0873
+0.14%
$17.45 million $362,890
Jul 17, 1 PM $0.087
+0.07%
$17.4 million $363,323
Jul 17, 12 PM $0.0868
-0.66%
$17.35 million $363,614
Jul 17, 11 AM $0.087
-0.33%
$17.41 million $364,536
Jul 17, 10 AM $0.0873
+0.14%
$17.47 million $365,768
Jul 17, 9 AM $0.0872
+0.68%
$17.44 million $364,621
Jul 17, 8 AM $0.0868
+0.01%
$17.36 million $365,192
Jul 17, 7 AM $0.0728
-16.04%
$14.56 million $459,514
Jul 17, 6 AM $0.0728
+297.37%
$14.55 million $459,094
Jul 17, 5 AM $0.0648
-10.92%
$12.95 million $307,333
Jul 17, 4 AM $0.0724
-17.14%
$14.48 million $466,925
Jul 17, 3 AM $0.0718
-17.11%
$14.35 million $473,476
Jul 17, 2 AM $0.0865
+0.05%
$17.29 million $368,814
Jul 17, 1 AM $0.0864
-0.25%
$17.27 million $369,607
Jul 17, 12 AM $0.0867
+0.15%
$17.34 million $370,348
Jul 16, 11 PM $0.0866
+0.10%
$17.33 million $370,378
Jul 16, 10 PM $0.0866
-0.15%
$17.31 million $370,531
Jul 16, 9 PM $0.0867
-0.15%
$17.34 million $369,861
Jul 16, 8 PM $0.0868
+0.19%
$17.36 million $370,985
Jul 16, 7 PM $0.0868
+0.04%
$17.35 million $370,578
Jul 16, 6 PM $0.0866
+0.21%
$17.31 million $372,895
Jul 16, 5 PM $0.0863
-0.55%
$17.26 million $374,593
Jul 16, 4 PM $0.0867
-0.25%
$17.34 million $374,321
Jul 16, 3 PM $0.0868
+0.00%
$17.36 million $373,829
Jul 16, 2 PM $0.0867
-0.05%
$17.34 million $375,566
Jul 16, 1 PM $0.0867
+0.34%
$17.33 million $381,379
Jul 16, 12 PM $0.0864
-0.32%
$17.27 million $385,356
Jul 16, 11 AM $0.0865
-0.27%
$17.3 million $390,070
Jul 16, 10 AM $0.0866
+0.27%
$17.33 million $389,134
Jul 16, 9 AM $0.0865
+0.15%
$17.3 million $383,042
Jul 16, 8 AM $0.0864
-0.18%
$17.27 million $375,917
Jul 16, 7 AM $0.0864
-0.68%
$17.28 million $368,259
Jul 16, 6 AM $0.087
+0.15%
$17.4 million $360,957
Jul 16, 5 AM $0.0869
-0.32%
$17.37 million $352,824
Jul 16, 4 AM $0.0745
-14.18%
$14.91 million $423,384
Jul 16, 3 AM $0.0871
-0.13%
$17.42 million $338,018
Jul 16, 2 AM $0.0874
+0.06%
$17.48 million $330,506
Jul 16, 1 AM $0.0874
+0.28%
$17.48 million $322,892
Jul 16, 12 AM $0.0871
-0.04%
$17.41 million $315,006
Jul 15, 11 PM $0.0871
+17.49%
$17.42 million $306,994
Jul 15, 10 PM $0.0874
-0.03%
$17.48 million $298,749
Jul 15, 9 PM $0.0873
-0.24%
$17.46 million $295,555
Jul 15, 8 PM $0.0874
+0.16%
$17.47 million $298,497
Jul 15, 7 PM $0.0872
+0.33%
$17.43 million $303,415
Jul 15, 6 PM $0.0869
-0.54%
$17.38 million $308,366
Jul 15, 5 PM $0.0874
+0.26%
$17.47 million $311,109