CAPVERSE Historical Data

CAP Page 21
Download
Date Close Price change Market cap Trading volume
Mar 2, 12 AM $ 0.103
+0.66%
$ 20.53 million $ 304,102
Mar 1, 11 PM $ 0.102
+0.46%
$ 20.38 million $ 307,252
Mar 1, 10 PM $ 0.101
+0.48%
$ 20.28 million $ 307,245
Mar 1, 9 PM $ 0.101
+1.32%
$ 20.19 million $ 307,964
Mar 1, 8 PM $ 0.0997
-1.53%
$ 19.93 million $ 307,973
Mar 1, 7 PM $ 0.101
-0.48%
$ 20.23 million $ 306,852
Mar 1, 6 PM $ 0.102
+0.04%
$ 20.32 million $ 306,052
Mar 1, 5 PM $ 0.102
-1.30%
$ 20.31 million $ 305,663
Mar 1, 4 PM $ 0.103
-1.61%
$ 20.57 million $ 303,616
Mar 1, 3 PM $ 0.105
-0.11%
$ 20.91 million $ 301,996
Mar 1, 2 PM $ 0.105
-0.54%
$ 20.94 million $ 300,106
Mar 1, 1 PM $ 0.105
+1.65%
$ 21.05 million $ 298,656
Mar 1, 12 PM $ 0.104
-0.30%
$ 20.71 million $ 298,321
Mar 1, 11 AM $ 0.104
+0.03%
$ 20.77 million $ 297,793
Mar 1, 10 AM $ 0.104
+0.21%
$ 20.74 million $ 296,763
Mar 1, 9 AM $ 0.103
-0.10%
$ 20.7 million $ 295,335
Mar 1, 8 AM $ 0.104
-0.60%
$ 20.72 million $ 295,448
Mar 1, 7 AM $ 0.104
+0.67%
$ 20.85 million $ 294,746
Mar 1, 6 AM $ 0.104
-0.59%
$ 20.72 million $ 292,852
Mar 1, 5 AM $ 0.104
+0.21%
$ 20.85 million $ 290,915
Mar 1, 4 AM $ 0.104
-0.72%
$ 20.79 million $ 290,846
Mar 1, 3 AM $ 0.105
-1.77%
$ 20.95 million $ 290,118
Mar 1, 2 AM $ 0.107
+0.51%
$ 21.32 million $ 289,669
Mar 1, 1 AM $ 0.106
+1.07%
$ 21.22 million $ 289,018
Mar 1, 12 AM $ 0.105
-0.58%
$ 21 million $ 288,248
Feb 28, 11 PM $ 0.106
-0.61%
$ 21.12 million $ 288,452
Feb 28, 10 PM $ 0.106
-1.16%
$ 21.25 million $ 290,851
Feb 28, 9 PM $ 0.107
-0.33%
$ 21.49 million $ 293,255
Feb 28, 8 PM $ 0.108
+0.13%
$ 21.58 million $ 293,756
Feb 28, 7 PM $ 0.108
+0.06%
$ 21.56 million $ 296,111
Feb 28, 6 PM $ 0.108
+1.33%
$ 21.56 million $ 297,948
Feb 28, 5 PM $ 0.106
-0.06%
$ 21.27 million $ 300,964
Feb 28, 4 PM $ 0.106
-0.13%
$ 21.29 million $ 304,413
Feb 28, 3 PM $ 0.107
+0.09%
$ 21.31 million $ 307,310
Feb 28, 2 PM $ 0.107
-0.10%
$ 21.37 million $ 310,605
Feb 28, 1 PM $ 0.106
+0.08%
$ 21.15 million $ 312,703
Feb 28, 12 PM $ 0.106
+0.03%
$ 21.13 million $ 313,419
Feb 28, 11 AM $ 0.106
-0.07%
$ 21.13 million $ 315,384
Feb 28, 10 AM $ 0.106
+0.60%
$ 21.14 million $ 317,863
Feb 28, 9 AM $ 0.105
+0.77%
$ 20.99 million $ 320,709
Feb 28, 8 AM $ 0.104
-0.75%
$ 20.83 million $ 322,436
Feb 28, 7 AM $ 0.105
+3.32%
$ 20.99 million $ 325,099
Feb 28, 6 AM $ 0.102
-3.63%
$ 20.31 million $ 329,255
Feb 28, 5 AM $ 0.105
+0.21%
$ 21.08 million $ 333,216
Feb 28, 4 AM $ 0.105
-0.02%
$ 21.04 million $ 335,076
Feb 28, 3 AM $ 0.105
-0.30%
$ 21.04 million $ 337,128
Feb 28, 2 AM $ 0.105
+0.28%
$ 21.1 million $ 339,637
Feb 28, 1 AM $ 0.105
-0.05%
$ 21.05 million $ 342,681
Feb 28, 12 AM $ 0.105
-0.15%
$ 21.08 million $ 346,216
Feb 27, 11 PM $ 0.106
+0.62%
$ 21.11 million $ 347,814