CAPVERSE Historical Data

CAP Page 2
Download
Date Close Price change Market cap Trading volume
Aug 21, 2 PM $0.0946
-0.18%
$18.92 million $509,269
Aug 21, 1 PM $0.0947
+0.25%
$18.95 million $511,075
Aug 21, 12 PM $0.0946
+0.90%
$18.91 million $509,019
Aug 21, 11 AM $0.0937
-0.86%
$18.74 million $511,422
Aug 21, 10 AM $0.0945
-0.44%
$18.9 million $512,983
Aug 21, 9 AM $0.095
-2.48%
$18.99 million $513,696
Aug 21, 8 AM $0.0974
+2.54%
$19.48 million $516,668
Aug 21, 7 AM $0.095
+0.28%
$19 million $518,111
Aug 21, 6 AM $0.0947
-0.06%
$18.94 million $521,433
Aug 21, 5 AM $0.0948
+0.49%
$18.96 million $520,577
Aug 21, 4 AM $0.0943
-0.05%
$18.86 million $521,298
Aug 21, 3 AM $0.0942
-0.12%
$18.85 million $522,890
Aug 21, 2 AM $0.0944
-1.02%
$18.87 million $523,623
Aug 21, 1 AM $0.0953
+0.69%
$19.07 million $525,963
Aug 21, 12 AM $0.0947
+0.02%
$18.94 million $522,961
Aug 20, 11 PM $0.0946
+0.47%
$18.93 million $522,344
Aug 20, 10 PM $0.0942
-0.17%
$18.85 million $523,830
Aug 20, 9 PM $0.0944
+0.17%
$18.88 million $526,208
Aug 20, 8 PM $0.0942
+0.05%
$18.85 million $527,959
Aug 20, 7 PM $0.0942
+0.30%
$18.83 million $528,933
Aug 20, 6 PM $0.0939
-1.18%
$18.78 million $531,219
Aug 20, 5 PM $0.095
-0.72%
$19 million $530,398
Aug 20, 4 PM $0.0957
+0.59%
$19.14 million $533,164
Aug 20, 3 PM $0.0954
+1.09%
$19.07 million $543,075
Aug 20, 2 PM $0.0944
+0.39%
$18.89 million $546,093
Aug 20, 1 PM $0.0944
-0.04%
$18.87 million $546,390
Aug 20, 12 PM $0.0944
+0.02%
$18.88 million $548,331
Aug 20, 11 AM $0.0944
-0.34%
$18.88 million $547,076
Aug 20, 10 AM $0.0947
-0.25%
$18.94 million $549,123
Aug 20, 9 AM $0.095
-0.87%
$18.99 million $549,305
Aug 20, 8 AM $0.0958
+1.72%
$19.16 million $550,584
Aug 20, 7 AM $0.0942
-0.46%
$18.83 million $552,643
Aug 20, 6 AM $0.0946
+0.76%
$18.92 million $552,326
Aug 20, 5 AM $0.0939
-0.43%
$18.78 million $554,842
Aug 20, 4 AM $0.0943
-0.06%
$18.86 million $557,454
Aug 20, 3 AM $0.0943
+0.34%
$18.87 million $560,353
Aug 20, 2 AM $0.094
-0.86%
$18.81 million $562,552
Aug 20, 1 AM $0.0949
-0.03%
$18.97 million $563,614
Aug 20, 12 AM $0.0949
+0.14%
$18.98 million $567,310
Aug 19, 11 PM $0.0948
+0.37%
$18.95 million $570,743
Aug 19, 10 PM $0.0944
-3.27%
$18.89 million $568,795
Aug 19, 9 PM $0.0976
+0.06%
$19.53 million $568,282
Aug 19, 8 PM $0.0975
+2.81%
$19.51 million $568,002
Aug 19, 7 PM $0.0949
+0.16%
$18.97 million $573,119
Aug 19, 6 PM $0.0947
-0.53%
$18.94 million $571,387
Aug 19, 5 PM $0.0952
-1.03%
$19.05 million $570,015
Aug 19, 4 PM $0.0961
-1.93%
$19.22 million $567,142
Aug 19, 3 PM $0.0981
+2.27%
$19.62 million $558,420
Aug 19, 2 PM $0.0958
+1.54%
$19.17 million $553,811
Aug 19, 1 PM $0.0945
-0.30%
$18.9 million $551,533