CAPVERSE Historical Data

CAP Page 24
Download
Date Close Price change Market cap Trading volume
Apr 30, 4 AM $ 0.0924
-0.51%
$ 18.49 million $ 338,495
Apr 30, 3 AM $ 0.0929
+0.95%
$ 18.57 million $ 339,356
Apr 30, 2 AM $ 0.092
-1.71%
$ 18.4 million $ 340,316
Apr 30, 1 AM $ 0.0936
-0.27%
$ 18.72 million $ 340,977
Apr 30, 12 AM $ 0.0938
+0.68%
$ 18.75 million $ 342,761
Apr 29, 11 PM $ 0.0931
-0.13%
$ 18.61 million $ 342,098
Apr 29, 10 PM $ 0.0932
+0.06%
$ 18.65 million $ 342,212
Apr 29, 9 PM $ 0.0932
-0.06%
$ 18.64 million $ 340,167
Apr 29, 8 PM $ 0.0932
+0.64%
$ 18.65 million $ 339,972
Apr 29, 7 PM $ 0.0927
+0.39%
$ 18.53 million $ 340,521
Apr 29, 6 PM $ 0.0923
-0.51%
$ 18.46 million $ 338,247
Apr 29, 5 PM $ 0.0928
+0.62%
$ 18.55 million $ 339,157
Apr 29, 4 PM $ 0.0922
+0.35%
$ 18.44 million $ 338,375
Apr 29, 3 PM $ 0.0919
-0.68%
$ 18.38 million $ 337,597
Apr 29, 2 PM $ 0.0925
+0.12%
$ 18.5 million $ 337,745
Apr 29, 1 PM $ 0.0924
-0.20%
$ 18.48 million $ 337,284
Apr 29, 12 PM $ 0.0926
-0.13%
$ 18.53 million $ 336,487
Apr 29, 11 AM $ 0.0928
-0.33%
$ 18.55 million $ 336,165
Apr 29, 10 AM $ 0.0931
-0.42%
$ 18.62 million $ 335,922
Apr 29, 9 AM $ 0.0935
+0.70%
$ 18.69 million $ 336,304
Apr 29, 8 AM $ 0.0928
+0.00%
$ 18.56 million $ 335,855
Apr 29, 7 AM $ 0.0928
+0.24%
$ 18.56 million $ 336,451
Apr 29, 6 AM $ 0.0926
-1.28%
$ 18.51 million $ 335,213
Apr 29, 5 AM $ 0.0938
-0.51%
$ 18.75 million $ 334,841
Apr 29, 4 AM $ 0.0942
-0.02%
$ 18.85 million $ 334,122
Apr 29, 3 AM $ 0.0943
+1.50%
$ 18.85 million $ 331,861
Apr 29, 2 AM $ 0.0929
-0.33%
$ 18.57 million $ 331,727
Apr 29, 1 AM $ 0.0932
+0.12%
$ 18.64 million $ 332,548
Apr 29, 12 AM $ 0.0931
+0.04%
$ 18.62 million $ 329,559
Apr 28, 11 PM $ 0.0931
-0.04%
$ 18.61 million $ 330,611
Apr 28, 10 PM $ 0.0931
-0.19%
$ 18.62 million $ 330,883
Apr 28, 9 PM $ 0.0933
+0.06%
$ 18.66 million $ 332,124
Apr 28, 8 PM $ 0.0932
-0.36%
$ 18.64 million $ 332,553
Apr 28, 7 PM $ 0.0936
+0.20%
$ 18.71 million $ 332,977
Apr 28, 6 PM $ 0.0933
-0.25%
$ 18.67 million $ 334,298
Apr 28, 5 PM $ 0.0936
+0.47%
$ 18.71 million $ 333,877
Apr 28, 4 PM $ 0.0931
+0.32%
$ 18.63 million $ 333,408
Apr 28, 3 PM $ 0.0928
+0.47%
$ 18.57 million $ 332,663
Apr 28, 2 PM $ 0.0924
-0.27%
$ 18.48 million $ 333,537
Apr 28, 1 PM $ 0.0927
-0.37%
$ 18.53 million $ 333,823
Apr 28, 12 PM $ 0.093
+0.30%
$ 18.6 million $ 333,439
Apr 28, 11 AM $ 0.0927
-0.46%
$ 18.53 million $ 334,305
Apr 28, 10 AM $ 0.0931
+0.19%
$ 18.62 million $ 333,811
Apr 28, 9 AM $ 0.0929
+0.37%
$ 18.58 million $ 333,907
Apr 28, 8 AM $ 0.0926
+0.09%
$ 18.51 million $ 334,752
Apr 28, 7 AM $ 0.0924
+0.30%
$ 18.48 million $ 334,133
Apr 28, 6 AM $ 0.0921
-0.35%
$ 18.42 million $ 335,270
Apr 28, 5 AM $ 0.0924
-0.44%
$ 18.49 million $ 336,262
Apr 28, 4 AM $ 0.0929
-0.86%
$ 18.57 million $ 336,693
Apr 28, 3 AM $ 0.0937
+1.44%
$ 18.73 million $ 338,396