CAPVERSE Historical Data

CAP Page 22
Download
Date Close Price change Market cap Trading volume
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
May 4, 3 AM $ 0.094
-0.53%
$ 18.8 million $ 309,815
May 4, 2 AM $ 0.0945
+0.53%
$ 18.9 million $ 309,209
May 4, 1 AM $ 0.094
+1.62%
$ 18.8 million $ 308,017
May 4, 12 AM $ 0.0925
-0.12%
$ 18.5 million $ 307,452
May 3, 11 PM $ 0.0926
-0.78%
$ 18.52 million $ 307,987
May 3, 10 PM $ 0.0933
+0.42%
$ 18.67 million $ 307,300
May 3, 9 PM $ 0.0929
-0.13%
$ 18.58 million $ 309,136
May 3, 8 PM $ 0.0931
-0.13%
$ 18.62 million $ 308,082
May 3, 7 PM $ 0.0933
+0.20%
$ 18.66 million $ 308,064
May 3, 6 PM $ 0.0931
-0.26%
$ 18.63 million $ 308,372
May 3, 5 PM $ 0.0934
+0.73%
$ 18.67 million $ 307,575
May 3, 4 PM $ 0.0927
-0.63%
$ 18.54 million $ 307,078
May 3, 3 PM $ 0.0933
+0.03%
$ 18.66 million $ 307,181
May 3, 2 PM $ 0.0932
+0.27%
$ 18.65 million $ 306,642
May 3, 1 PM $ 0.093
-0.22%
$ 18.6 million $ 305,800
May 3, 12 PM $ 0.0932
-0.15%
$ 18.64 million $ 306,855
May 3, 11 AM $ 0.0934
+0.39%
$ 18.67 million $ 307,591
May 3, 10 AM $ 0.093
-0.35%
$ 18.6 million $ 307,725
May 3, 9 AM $ 0.0933
+0.36%
$ 18.67 million $ 307,845
May 3, 8 AM $ 0.093
-0.40%
$ 18.6 million $ 308,846
May 3, 7 AM $ 0.0934
+0.12%
$ 18.67 million $ 308,215
May 3, 6 AM $ 0.0933
+0.16%
$ 18.65 million $ 307,917
May 3, 5 AM $ 0.0931
+0.21%
$ 18.62 million $ 307,486
May 3, 4 AM $ 0.0929
-0.14%
$ 18.58 million $ 307,723
May 3, 3 AM $ 0.093
+0.03%
$ 18.6 million $ 308,186
May 3, 2 AM $ 0.093
+0.18%
$ 18.6 million $ 307,656
May 3, 1 AM $ 0.0928
+0.22%
$ 18.56 million $ 307,831
May 3, 12 AM $ 0.0927
-0.28%
$ 18.53 million $ 308,379
May 2, 11 PM $ 0.0929
-0.68%
$ 18.58 million $ 309,411
May 2, 10 PM $ 0.0936
-0.07%
$ 18.71 million $ 309,710
May 2, 9 PM $ 0.0936
+0.12%
$ 18.72 million $ 309,322
May 2, 8 PM $ 0.0933
-0.20%
$ 18.66 million $ 310,908
May 2, 7 PM $ 0.0935
+0.01%
$ 18.71 million $ 311,926
May 2, 6 PM $ 0.0935
+0.04%
$ 18.71 million $ 313,106
May 2, 5 PM $ 0.0935
+0.11%
$ 18.7 million $ 312,817
May 2, 4 PM $ 0.0934
+0.16%
$ 18.67 million $ 313,907
May 2, 3 PM $ 0.0933
-0.07%
$ 18.65 million $ 314,261
May 2, 2 PM $ 0.0933
+0.12%
$ 18.66 million $ 314,237
May 2, 1 PM $ 0.0932
+0.33%
$ 18.65 million $ 315,273
May 2, 12 PM $ 0.0929
-0.13%
$ 18.58 million $ 314,332
May 2, 11 AM $ 0.093
-0.11%
$ 18.6 million $ 314,716
May 2, 10 AM $ 0.0931
+0.01%
$ 18.62 million $ 314,249
May 2, 9 AM $ 0.0931
-0.06%
$ 18.62 million $ 314,635
May 2, 8 AM $ 0.0931
-0.08%
$ 18.63 million $ 314,187
May 2, 7 AM $ 0.0932
-0.05%
$ 18.64 million $ 314,255
May 2, 6 AM $ 0.0933
+0.32%
$ 18.65 million $ 314,670
May 2, 5 AM $ 0.0929
+0.45%
$ 18.59 million $ 315,489
May 2, 4 AM $ 0.0925
-0.41%
$ 18.5 million $ 315,245