CAPVERSE Historical Data

CAP Page 25
Download
Date Close Price change Market cap Trading volume
Jul 4, 11 AM $0.0283
+0.00%
$5.66 million $258,177
Jul 4, 5 AM $0.0288
+0.00%
$5.77 million $248,870
Jul 3, 11 PM $0.0299
+0.00%
$5.97 million $255,633
Jul 3, 5 PM $0.0301
+0.00%
$6.02 million $261,552
Jul 3, 3 PM $0.0545
+83.51%
$10.9 million $464,994
Jul 3, 10 AM $0.0289
+0.00%
$5.78 million $350,576
Jul 3, 4 AM $0.0295
-0.82%
$5.9 million $342,650
Jul 3, 3 AM $0.0293
-42.73%
$5.86 million $350,283
Jul 3, 2 AM $0.0512
+74.47%
$10.23 million $565,769
Jul 2, 9 PM $0.0286
+0.00%
$-- $376,700
Jul 2, 8 PM $0.0217
-0.82%
$4.35 million $338,148
Jul 2, 7 PM $0.0219
+1.25%
$4.39 million $333,905
Jul 2, 6 PM $0.0217
+0.32%
$4.34 million $341,525
Jul 2, 5 PM $0.0215
-1.24%
$4.3 million $352,449
Jul 2, 4 PM $0.0217
-1.54%
$4.34 million $353,681
Jul 2, 3 PM $0.0222
+3.55%
$4.44 million $357,716
Jul 2, 2 PM $0.0215
-2.89%
$4.3 million $327,529
Jul 2, 1 PM $0.022
+2.32%
$4.4 million $328,871
Jul 2, 12 PM $0.0215
-1.01%
$4.3 million $308,759
Jul 2, 11 AM $0.0217
+1.35%
$4.35 million $316,919
Jul 2, 10 AM $0.0215
-1.42%
$4.3 million $319,416
Jul 2, 9 AM $0.0218
+0.65%
$4.36 million $335,548
Jul 2, 8 AM $0.0216
-3.01%
$4.32 million $344,125
Jul 2, 7 AM $0.0223
-0.49%
$4.46 million $338,582
Jul 2, 6 AM $0.0225
-3.19%
$4.49 million $339,169
Jul 2, 5 AM $0.0232
-2.02%
$4.65 million $341,998
Jul 2, 4 AM $0.0237
-0.63%
$4.74 million $331,804
Jul 2, 3 AM $0.0239
-1.32%
$4.77 million $337,852
Jul 2, 2 AM $0.0242
+1.64%
$4.84 million $335,033
Jul 2, 1 AM $0.0238
-1.53%
$4.76 million $326,216
Jul 2, 12 AM $0.024
+1.61%
$4.8 million $349,362
Jul 1, 11 PM $0.0236
-2.96%
$4.72 million $363,547
Jul 1, 10 PM $0.0243
-2.56%
$4.86 million $365,679
Jul 1, 9 PM $0.0249
+0.65%
$4.98 million $366,596
Jul 1, 8 PM $0.0247
+2.32%
$4.95 million $375,680
Jul 1, 7 PM $0.0242
+0.00%
$4.84 million $428,603
Jul 1, 6 PM $0.0242
-4.31%
$4.84 million $468,107
Jul 1, 5 PM $0.0252
-0.90%
$5.04 million $485,655
Jul 1, 4 PM $0.0254
-0.16%
$5.07 million $549,720
Jul 1, 3 PM $0.0254
+0.44%
$5.08 million $592,680
Jul 1, 2 PM $0.0253
-1.06%
$5.06 million $635,952
Jul 1, 1 PM $0.0256
+0.75%
$5.12 million $652,279
Jul 1, 9 AM $0.0297
+0.00%
$5.93 million $802,865
Jul 1, 3 AM $0.0297
+0.00%
$5.94 million $929,922
Jun 30, 9 PM $0.0422
-52.27%
$8.43 million $1.45 million
Jun 30, 8 PM $0.0883
-0.36%
$17.67 million $321,363
Jun 30, 7 PM $0.0887
+0.17%
$17.75 million $321,447
Jun 30, 6 PM $0.0886
+0.30%
$17.72 million $322,303
Jun 30, 5 PM $0.0883
-0.47%
$17.66 million $321,627
Jun 30, 4 PM $0.0887
-0.03%
$17.74 million $321,426