CAPVERSE Historical Data

CAP Page 28
Download
Date Close Price change Market cap Trading volume
Apr 22, 1 AM $ 0.0936
-0.59%
$ 18.72 million $ 410,491
Apr 22, 12 AM $ 0.0942
-0.23%
$ 18.84 million $ 411,545
Apr 21, 11 PM $ 0.0944
+0.52%
$ 18.88 million $ 412,054
Apr 21, 10 PM $ 0.0939
+0.11%
$ 18.78 million $ 411,519
Apr 21, 9 PM $ 0.0937
-0.38%
$ 18.75 million $ 412,052
Apr 21, 8 PM $ 0.0941
+1.23%
$ 18.82 million $ 409,631
Apr 21, 7 PM $ 0.0929
-1.12%
$ 18.59 million $ 410,047
Apr 21, 6 PM $ 0.094
+0.32%
$ 18.8 million $ 409,140
Apr 21, 5 PM $ 0.0937
-0.53%
$ 18.74 million $ 409,763
Apr 21, 4 PM $ 0.0942
+0.53%
$ 18.84 million $ 409,617
Apr 21, 3 PM $ 0.0937
-0.03%
$ 18.74 million $ 408,500
Apr 21, 2 PM $ 0.0937
+0.30%
$ 18.74 million $ 406,859
Apr 21, 1 PM $ 0.0934
+0.05%
$ 18.68 million $ 406,356
Apr 21, 12 PM $ 0.0934
-0.55%
$ 18.67 million $ 405,223
Apr 21, 11 AM $ 0.0939
-0.60%
$ 18.78 million $ 404,198
Apr 21, 10 AM $ 0.0944
+0.53%
$ 18.89 million $ 404,012
Apr 21, 9 AM $ 0.094
-0.44%
$ 18.79 million $ 403,239
Apr 21, 8 AM $ 0.0943
+0.26%
$ 18.87 million $ 402,246
Apr 21, 7 AM $ 0.0941
+0.14%
$ 18.82 million $ 401,230
Apr 21, 6 AM $ 0.094
+0.32%
$ 18.8 million $ 401,603
Apr 21, 5 AM $ 0.0937
-0.06%
$ 18.74 million $ 400,859
Apr 21, 4 AM $ 0.0937
+0.08%
$ 18.75 million $ 399,963
Apr 21, 3 AM $ 0.0937
-0.07%
$ 18.73 million $ 398,851
Apr 21, 2 AM $ 0.0937
-0.14%
$ 18.75 million $ 399,753
Apr 21, 1 AM $ 0.0939
-0.21%
$ 18.78 million $ 400,187
Apr 21, 12 AM $ 0.0941
+0.40%
$ 18.82 million $ 401,094
Apr 20, 11 PM $ 0.0937
-0.14%
$ 18.74 million $ 401,268
Apr 20, 10 PM $ 0.0938
-0.17%
$ 18.76 million $ 401,904
Apr 20, 9 PM $ 0.094
-0.61%
$ 18.79 million $ 400,731
Apr 20, 8 PM $ 0.0945
+0.59%
$ 18.91 million $ 403,187
Apr 20, 7 PM $ 0.094
-0.76%
$ 18.8 million $ 403,680
Apr 20, 6 PM $ 0.0947
+0.30%
$ 18.94 million $ 403,677
Apr 20, 5 PM $ 0.0945
+0.69%
$ 18.9 million $ 404,116
Apr 20, 4 PM $ 0.0938
-0.36%
$ 18.77 million $ 404,968
Apr 20, 3 PM $ 0.0942
+0.86%
$ 18.83 million $ 405,530
Apr 20, 2 PM $ 0.0934
-0.45%
$ 18.67 million $ 407,153
Apr 20, 1 PM $ 0.0938
-0.43%
$ 18.76 million $ 406,231
Apr 20, 12 PM $ 0.0942
+0.21%
$ 18.84 million $ 406,479
Apr 20, 11 AM $ 0.094
-0.26%
$ 18.8 million $ 408,842
Apr 20, 10 AM $ 0.0943
-0.10%
$ 18.86 million $ 408,502
Apr 20, 9 AM $ 0.0944
+0.57%
$ 18.88 million $ 409,594
Apr 20, 8 AM $ 0.0939
-0.51%
$ 18.78 million $ 411,667
Apr 20, 7 AM $ 0.0944
+0.36%
$ 18.87 million $ 409,738
Apr 20, 6 AM $ 0.094
+0.71%
$ 18.81 million $ 410,155
Apr 20, 5 AM $ 0.0934
-0.36%
$ 18.67 million $ 410,490
Apr 20, 4 AM $ 0.0939
-0.06%
$ 18.78 million $ 411,430
Apr 20, 3 AM $ 0.0939
-0.07%
$ 18.79 million $ 414,822
Apr 20, 2 AM $ 0.094
-0.25%
$ 18.8 million $ 414,725
Apr 20, 1 AM $ 0.0942
+0.40%
$ 18.85 million $ 415,262
Apr 20, 12 AM $ 0.0938
+0.57%
$ 18.76 million $ 414,422