CAPVERSE Historical Data

CAP Page 21
Download
Date Close Price change Market cap Trading volume
May 6, 5 AM $ 0.0935
-0.26%
$ 18.69 million $ 436,092
May 6, 4 AM $ 0.0937
+0.15%
$ 18.75 million $ 432,201
May 6, 3 AM $ 0.0936
-0.38%
$ 18.72 million $ 429,452
May 6, 2 AM $ 0.0936
-0.27%
$ 18.71 million $ 428,931
May 6, 1 AM $ 0.0938
+0.30%
$ 18.76 million $ 424,881
May 6, 12 AM $ 0.0932
+0.14%
$ 18.65 million $ 422,037
May 5, 11 PM $ 0.093
-0.15%
$ 18.6 million $ 418,340
May 5, 10 PM $ 0.0932
-0.53%
$ 18.63 million $ 421,924
May 5, 9 PM $ 0.0937
-0.21%
$ 18.73 million $ 426,825
May 5, 8 PM $ 0.0938
+0.32%
$ 18.76 million $ 427,356
May 5, 7 PM $ 0.0936
+0.44%
$ 18.73 million $ 428,959
May 5, 6 PM $ 0.0932
-0.46%
$ 18.65 million $ 430,554
May 5, 5 PM $ 0.0937
+1.07%
$ 18.73 million $ 432,190
May 5, 4 PM $ 0.0927
-0.39%
$ 18.54 million $ 434,882
May 5, 3 PM $ 0.0931
+0.15%
$ 18.61 million $ 435,802
May 5, 2 PM $ 0.0929
-1.33%
$ 18.58 million $ 438,489
May 5, 1 PM $ 0.0941
-0.14%
$ 18.83 million $ 441,795
May 5, 12 PM $ 0.0943
+1.32%
$ 18.86 million $ 444,286
May 5, 11 AM $ 0.093
-0.20%
$ 18.61 million $ 445,597
May 5, 10 AM $ 0.0932
-0.61%
$ 18.65 million $ 446,431
May 5, 9 AM $ 0.093
-0.87%
$ 18.59 million $ 448,002
May 5, 8 AM $ 0.0938
-0.09%
$ 18.75 million $ 451,065
May 5, 7 AM $ 0.0939
+0.33%
$ 18.78 million $ 452,961
May 5, 6 AM $ 0.0935
+0.27%
$ 18.71 million $ 453,855
May 5, 5 AM $ 0.0933
-0.82%
$ 18.66 million $ 455,691
May 5, 4 AM $ 0.0941
+0.64%
$ 18.82 million $ 459,069
May 5, 3 AM $ 0.0935
-0.02%
$ 18.7 million $ 459,685
May 5, 2 AM $ 0.0935
-0.09%
$ 18.7 million $ 461,015
May 5, 1 AM $ 0.0936
+0.38%
$ 18.72 million $ 463,949
May 5, 12 AM $ 0.0932
+0.42%
$ 18.64 million $ 466,201
May 4, 11 PM $ 0.0928
-0.24%
$ 18.57 million $ 466,543
May 4, 10 PM $ 0.0929
-0.60%
$ 18.59 million $ 465,131
May 4, 9 PM $ 0.0934
+0.66%
$ 18.69 million $ 461,024
May 4, 8 PM $ 0.0929
-0.07%
$ 18.57 million $ 459,204
May 4, 7 PM $ 0.0929
-0.22%
$ 18.58 million $ 457,100
May 4, 6 PM $ 0.0931
-1.12%
$ 18.62 million $ 455,884
May 4, 5 PM $ 0.0941
+0.88%
$ 18.83 million $ 456,414
May 4, 4 PM $ 0.0933
-1.13%
$ 18.66 million $ 455,727
May 4, 3 PM $ 0.0944
-1.09%
$ 18.88 million $ 455,630
May 4, 2 PM $ 0.0954
+1.57%
$ 19.09 million $ 455,827
May 4, 1 PM $ 0.094
-0.01%
$ 18.79 million $ 454,639
May 4, 12 PM $ 0.094
+0.15%
$ 18.79 million $ 452,285
May 4, 11 AM $ 0.0938
+0.56%
$ 18.76 million $ 449,647
May 4, 10 AM $ 0.0933
-0.01%
$ 18.66 million $ 449,637
May 4, 9 AM $ 0.0933
+0.06%
$ 18.66 million $ 448,164
May 4, 8 AM $ 0.0932
+0.26%
$ 18.64 million $ 311,911
May 4, 7 AM $ 0.093
-0.49%
$ 18.6 million $ 312,229
May 4, 6 AM $ 0.0935
-0.07%
$ 18.7 million $ 311,373
May 4, 5 AM $ 0.0936
+0.11%
$ 18.71 million $ 311,223
May 4, 4 AM $ 0.0935
-0.59%
$ 18.7 million $ 310,208