CAPVERSE Historical Data

CAP Page 22
Download
Date Close Price change Market cap Trading volume
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
Feb 27, 10 PM $ 0.105
+0.09%
$ 20.98 million $ 348,788
Feb 27, 9 PM $ 0.105
-0.19%
$ 20.96 million $ 348,376
Feb 27, 8 PM $ 0.105
+0.25%
$ 21 million $ 350,850
Feb 27, 7 PM $ 0.105
+0.04%
$ 20.95 million $ 350,731
Feb 27, 6 PM $ 0.105
-0.21%
$ 20.94 million $ 351,595
Feb 27, 5 PM $ 0.105
+0.39%
$ 20.98 million $ 350,564
Feb 27, 4 PM $ 0.105
-0.30%
$ 20.9 million $ 352,083
Feb 27, 3 PM $ 0.105
+0.40%
$ 20.97 million $ 353,025
Feb 27, 2 PM $ 0.104
-0.19%
$ 20.88 million $ 353,241
Feb 27, 1 PM $ 0.105
+0.41%
$ 20.92 million $ 353,963
Feb 27, 12 PM $ 0.104
+0.34%
$ 20.83 million $ 355,319
Feb 27, 11 AM $ 0.104
-0.31%
$ 20.77 million $ 356,962
Feb 27, 10 AM $ 0.104
-0.87%
$ 20.84 million $ 356,767
Feb 27, 9 AM $ 0.105
-0.29%
$ 21.02 million $ 356,497
Feb 27, 8 AM $ 0.105
-0.16%
$ 21.08 million $ 357,650
Feb 27, 7 AM $ 0.106
-0.42%
$ 21.11 million $ 357,966
Feb 27, 6 AM $ 0.106
+0.04%
$ 21.2 million $ 357,890
Feb 27, 5 AM $ 0.106
-0.88%
$ 21.19 million $ 358,246
Feb 27, 4 AM $ 0.107
+0.89%
$ 21.37 million $ 358,920
Feb 27, 3 AM $ 0.106
-0.20%
$ 21.19 million $ 359,918
Feb 27, 2 AM $ 0.106
-0.07%
$ 21.22 million $ 360,946
Feb 27, 1 AM $ 0.106
+0.35%
$ 21.24 million $ 360,820
Feb 27, 12 AM $ 0.106
-0.04%
$ 21.17 million $ 360,338
Feb 26, 11 PM $ 0.106
-0.34%
$ 21.17 million $ 361,007
Feb 26, 10 PM $ 0.106
+0.03%
$ 21.26 million $ 360,991
Feb 26, 9 PM $ 0.106
+0.23%
$ 21.25 million $ 360,570
Feb 26, 8 PM $ 0.106
-0.37%
$ 21.21 million $ 360,582
Feb 26, 7 PM $ 0.106
+0.44%
$ 21.29 million $ 361,285
Feb 26, 6 PM $ 0.106
+1.75%
$ 21.2 million $ 362,125
Feb 26, 5 PM $ 0.104
+0.45%
$ 20.83 million $ 363,639
Feb 26, 4 PM $ 0.104
-1.13%
$ 20.74 million $ 362,431
Feb 26, 3 PM $ 0.105
-0.34%
$ 20.98 million $ 363,481
Feb 26, 2 PM $ 0.105
-0.41%
$ 21.05 million $ 364,541
Feb 26, 1 PM $ 0.106
-0.29%
$ 21.13 million $ 364,062
Feb 26, 12 PM $ 0.106
+0.18%
$ 21.2 million $ 364,484
Feb 26, 11 AM $ 0.106
-0.19%
$ 21.16 million $ 364,290
Feb 26, 10 AM $ 0.106
-0.40%
$ 21.2 million $ 366,066
Feb 26, 9 AM $ 0.106
+0.69%
$ 21.28 million $ 366,716
Feb 26, 8 AM $ 0.106
+0.10%
$ 21.16 million $ 366,454
Feb 26, 7 AM $ 0.106
-0.09%
$ 21.13 million $ 366,565
Feb 26, 6 AM $ 0.106
-0.07%
$ 21.14 million $ 366,000
Feb 26, 5 AM $ 0.106
-0.37%
$ 21.16 million $ 366,541
Feb 26, 4 AM $ 0.106
+0.64%
$ 21.23 million $ 365,525
Feb 26, 3 AM $ 0.105
+0.26%
$ 21.1 million $ 364,660
Feb 26, 2 AM $ 0.105
-0.08%
$ 21.04 million $ 365,572
Feb 26, 1 AM $ 0.105
+0.28%
$ 21.08 million $ 365,545
Feb 26, 12 AM $ 0.105
+0.49%
$ 21.02 million $ 365,235
Feb 25, 11 PM $ 0.105
-0.62%
$ 20.92 million $ 364,681