CAPVERSE Historical Data

CAP Page 22
Download
Date Close Price change Market cap Trading volume
Jul 11, 3 PM $0.0873
+62.86%
$17.46 million $151,005
Jul 11, 2 PM $0.0536
-38.79%
$10.72 million $297,162
Jul 11, 1 PM $0.0876
+0.00%
$17.51 million $155,386
Jul 11, 12 PM $0.0876
+0.02%
$17.52 million $156,996
Jul 11, 11 AM $0.0876
+0.16%
$17.51 million $158,426
Jul 11, 10 AM $0.0874
-0.02%
$17.49 million $160,685
Jul 11, 9 AM $0.0874
-0.09%
$17.49 million $161,644
Jul 11, 8 AM $0.0875
-0.39%
$17.51 million $163,565
Jul 11, 7 AM $0.0879
+0.37%
$17.57 million $165,390
Jul 11, 6 AM $0.0875
-0.37%
$17.51 million $166,480
Jul 11, 5 AM $0.0879
+0.11%
$17.57 million $168,571
Jul 11, 4 AM $0.0878
-0.22%
$17.56 million $169,888
Jul 11, 3 AM $0.088
-0.04%
$17.59 million $171,574
Jul 11, 2 AM $0.088
+0.30%
$17.6 million $173,089
Jul 11, 1 AM $0.0878
-0.02%
$17.56 million $173,782
Jul 11, 12 AM $0.0878
+30.14%
$17.56 million $174,926
Jul 10, 11 PM $0.0877
-0.46%
$17.54 million $176,542
Jul 10, 10 PM $0.0881
-0.01%
$17.61 million $174,235
Jul 10, 9 PM $0.0878
-0.08%
$17.56 million $173,705
Jul 10, 8 PM $0.0878
-0.14%
$17.56 million $171,265
Jul 10, 7 PM $0.0879
+0.67%
$17.59 million $169,154
Jul 10, 6 PM $0.0873
-0.37%
$17.45 million $168,127
Jul 10, 5 PM $0.0876
-0.48%
$17.52 million $166,957
Jul 10, 4 PM $0.088
+0.27%
$17.61 million $165,066
Jul 10, 3 PM $0.0877
+0.29%
$17.55 million $162,971
Jul 10, 2 PM $0.0875
-0.43%
$17.5 million $160,760
Jul 10, 1 PM $0.0879
+0.16%
$17.58 million $158,958
Jul 10, 12 PM $0.0878
-0.40%
$17.56 million $156,657
Jul 10, 11 AM $0.0881
+0.04%
$17.63 million $155,573
Jul 10, 10 AM $0.0881
-0.08%
$17.62 million $153,863
Jul 10, 9 AM $0.0881
-0.21%
$17.63 million $152,768
Jul 10, 8 AM $0.0882
+0.35%
$17.65 million $151,255
Jul 10, 7 AM $0.0879
+0.56%
$17.59 million $149,292
Jul 10, 6 AM $0.0874
-0.67%
$17.49 million $147,528
Jul 10, 5 AM $0.088
-0.12%
$17.61 million $146,399
Jul 10, 4 AM $0.0882
-0.03%
$17.64 million $145,259
Jul 10, 3 AM $0.0882
-0.28%
$17.64 million $143,827
Jul 10, 2 AM $0.0884
-0.62%
$17.67 million $142,133
Jul 10, 1 AM $0.0889
+1.62%
$17.79 million $141,083
Jul 10, 12 AM $0.0875
-0.31%
$17.5 million $140,556
Jul 9, 11 PM $0.0878
-0.48%
$17.55 million $139,061
Jul 9, 10 PM $0.0882
+0.12%
$17.64 million $141,096
Jul 9, 9 PM $0.0881
+0.06%
$17.62 million $143,270
Jul 9, 8 PM $0.0881
+0.04%
$17.61 million $145,899
Jul 9, 7 PM $0.0878
-0.26%
$17.55 million $148,250
Jul 9, 6 PM $0.0878
-0.33%
$17.56 million $150,022
Jul 9, 5 PM $0.0881
+0.52%
$17.62 million $152,714
Jul 9, 4 PM $0.0876
-0.65%
$17.52 million $155,576
Jul 9, 3 PM $0.0882
+0.23%
$17.64 million $157,942
Jul 9, 2 PM $0.088
-0.19%
$17.61 million $158,896