CAPVERSE Historical Data

CAP Page 19
Download
Date Close Price change Market cap Trading volume
May 10, 6 AM $ 0.0935
+0.02%
$ 18.7 million $ 278,227
May 10, 5 AM $ 0.0935
+0.08%
$ 18.69 million $ 277,672
May 10, 4 AM $ 0.0934
+0.20%
$ 18.68 million $ 277,125
May 10, 3 AM $ 0.0932
-0.07%
$ 18.65 million $ 275,849
May 10, 2 AM $ 0.0933
+0.39%
$ 18.66 million $ 275,840
May 10, 1 AM $ 0.0928
-0.47%
$ 18.56 million $ 274,951
May 10, 12 AM $ 0.0932
+0.07%
$ 18.65 million $ 274,135
May 9, 11 PM $ 0.0932
-0.32%
$ 18.65 million $ 272,166
May 9, 10 PM $ 0.0935
+0.07%
$ 18.7 million $ 273,179
May 9, 9 PM $ 0.0934
+0.08%
$ 18.68 million $ 273,610
May 9, 8 PM $ 0.0934
-0.22%
$ 18.67 million $ 275,027
May 9, 7 PM $ 0.0935
+0.20%
$ 18.71 million $ 277,117
May 9, 6 PM $ 0.0933
-0.26%
$ 18.67 million $ 277,894
May 9, 5 PM $ 0.0936
+0.10%
$ 18.72 million $ 279,084
May 9, 4 PM $ 0.0935
+0.01%
$ 18.7 million $ 279,388
May 9, 3 PM $ 0.0934
+0.20%
$ 18.69 million $ 280,345
May 9, 2 PM $ 0.0933
+0.10%
$ 18.65 million $ 280,556
May 9, 1 PM $ 0.0932
-0.04%
$ 18.63 million $ 282,032
May 9, 12 PM $ 0.0932
-0.58%
$ 18.64 million $ 283,464
May 9, 11 AM $ 0.0937
+0.30%
$ 18.74 million $ 283,984
May 9, 10 AM $ 0.0935
-0.04%
$ 18.7 million $ 285,553
May 9, 9 AM $ 0.0935
-0.06%
$ 18.71 million $ 287,749
May 9, 8 AM $ 0.0936
+0.42%
$ 18.72 million $ 289,015
May 9, 7 AM $ 0.0932
-0.08%
$ 18.64 million $ 289,115
May 9, 6 AM $ 0.0933
-0.36%
$ 18.65 million $ 291,100
May 9, 5 AM $ 0.0936
+0.23%
$ 18.72 million $ 291,099
May 9, 4 AM $ 0.0935
+0.01%
$ 18.7 million $ 292,412
May 9, 3 AM $ 0.0934
-0.14%
$ 18.67 million $ 293,028
May 9, 2 AM $ 0.0935
-0.65%
$ 18.7 million $ 294,126
May 9, 1 AM $ 0.094
+0.10%
$ 18.79 million $ 295,378
May 9, 12 AM $ 0.0941
+0.82%
$ 18.81 million $ 296,896
May 8, 11 PM $ 0.0932
-0.43%
$ 18.65 million $ 298,639
May 8, 10 PM $ 0.0937
+0.05%
$ 18.73 million $ 298,660
May 8, 9 PM $ 0.0936
+0.04%
$ 18.72 million $ 299,725
May 8, 8 PM $ 0.0936
-0.36%
$ 18.71 million $ 299,145
May 8, 7 PM $ 0.0939
+0.16%
$ 18.78 million $ 299,157
May 8, 6 PM $ 0.0938
-0.52%
$ 18.76 million $ 299,271
May 8, 5 PM $ 0.0943
+0.71%
$ 18.86 million $ 298,482
May 8, 4 PM $ 0.0937
-0.22%
$ 18.73 million $ 299,607
May 8, 3 PM $ 0.0938
-0.45%
$ 18.75 million $ 299,763
May 8, 2 PM $ 0.0942
+1.13%
$ 18.84 million $ 299,706
May 8, 1 PM $ 0.0931
-0.08%
$ 18.63 million $ 299,010
May 8, 12 PM $ 0.0932
-0.49%
$ 18.64 million $ 298,468
May 8, 11 AM $ 0.0937
+0.16%
$ 18.74 million $ 296,922
May 8, 10 AM $ 0.0935
+0.15%
$ 18.7 million $ 295,817
May 8, 9 AM $ 0.0934
-0.42%
$ 18.67 million $ 295,227
May 8, 8 AM $ 0.0938
+0.33%
$ 18.75 million $ 294,127
May 8, 7 AM $ 0.0935
+0.11%
$ 18.69 million $ 293,562
May 8, 6 AM $ 0.0933
+0.02%
$ 18.67 million $ 293,687
May 8, 5 AM $ 0.0933
-0.16%
$ 18.67 million $ 293,488