CAPVERSE Historical Data

CAP Page 20
Download
Date Close Price change Market cap Trading volume
Jul 15, 5 PM $0.0874
+0.26%
$17.47 million $311,109
Jul 15, 4 PM $0.0871
-0.14%
$17.43 million $314,088
Jul 15, 3 PM $0.0875
-0.04%
$17.5 million $318,469
Jul 15, 2 PM $0.0874
-0.17%
$17.48 million $320,959
Jul 15, 1 PM $0.0874
-0.81%
$17.48 million $322,068
Jul 15, 12 PM $0.0881
+0.90%
$17.62 million $323,152
Jul 15, 11 AM $0.0873
+0.20%
$17.46 million $325,236
Jul 15, 10 AM $0.0872
-0.29%
$17.45 million $331,101
Jul 15, 9 AM $0.0875
-0.16%
$17.5 million $341,437
Jul 15, 8 AM $0.0874
+0.22%
$17.48 million $352,423
Jul 15, 7 AM $0.0872
-0.34%
$17.45 million $364,697
Jul 15, 6 AM $0.0774
-11.31%
$15.48 million $439,159
Jul 15, 5 AM $0.0873
-0.06%
$17.46 million $379,350
Jul 15, 4 AM $0.0873
-0.07%
$17.46 million $380,157
Jul 15, 3 AM $0.0874
+0.44%
$17.48 million $379,807
Jul 15, 2 AM $0.0871
+0.06%
$17.42 million $380,417
Jul 15, 1 AM $0.087
-0.49%
$17.4 million $380,277
Jul 15, 12 AM $0.0873
-0.43%
$17.47 million $379,404
Jul 14, 11 PM $0.0878
+0.29%
$17.56 million $380,396
Jul 14, 10 PM $0.0758
-13.40%
$15.16 million $454,577
Jul 14, 9 PM $0.0875
+0.05%
$17.51 million $374,086
Jul 14, 8 PM $0.0871
-0.49%
$17.42 million $361,766
Jul 14, 7 PM $0.0875
+0.24%
$17.5 million $348,928
Jul 14, 6 PM $0.0873
-0.14%
$17.46 million $334,427
Jul 14, 5 PM $0.0874
-0.30%
$17.47 million $322,705
Jul 14, 4 PM $0.0877
-0.03%
$17.54 million $310,719
Jul 14, 3 PM $0.0879
-0.56%
$17.58 million $296,897
Jul 14, 2 PM $0.0884
+0.03%
$17.68 million $284,860
Jul 14, 1 PM $0.0887
+0.29%
$17.73 million $270,404
Jul 14, 12 PM $0.0884
+1.14%
$17.69 million $257,553
Jul 14, 11 AM $0.0874
-0.19%
$17.48 million $243,650
Jul 14, 10 AM $0.0876
+0.31%
$17.51 million $229,462
Jul 14, 9 AM $0.0873
-0.34%
$17.46 million $217,963
Jul 14, 8 AM $0.0876
+0.37%
$17.52 million $204,839
Jul 14, 7 AM $0.0873
-0.29%
$17.46 million $191,510
Jul 14, 6 AM $0.0875
-0.19%
$17.51 million $178,793
Jul 14, 5 AM $0.0612
-30.16%
$12.24 million $282,807
Jul 14, 4 AM $0.0876
+0.33%
$17.53 million $174,445
Jul 14, 3 AM $0.0874
-0.19%
$17.48 million $173,849
Jul 14, 2 AM $0.0876
+41.80%
$17.51 million $172,393
Jul 14, 1 AM $0.0618
-0.77%
$12.35 million $278,707
Jul 14, 12 AM $0.0621
-29.30%
$12.42 million $274,219
Jul 13, 11 PM $0.0877
+0.64%
$17.55 million $168,559
Jul 13, 10 PM $0.0873
+0.05%
$17.45 million $168,603
Jul 13, 9 PM $0.0872
-0.17%
$17.43 million $170,336
Jul 13, 8 PM $0.0873
-0.20%
$17.46 million $171,727
Jul 13, 7 PM $0.0875
+0.01%
$17.5 million $171,890
Jul 13, 6 PM $0.0874
+0.95%
$17.49 million $173,242
Jul 13, 5 PM $0.0866
-0.79%
$17.32 million $173,133
Jul 13, 4 PM $0.0873
-0.18%
$17.46 million $173,537