CAPVERSE Historical Data

CAP Page 28
Download
Date Close Price change Market cap Trading volume
Jun 26, 3 PM $0.091
+0.02%
$18.2 million $369,133
Jun 26, 2 PM $0.091
-0.50%
$18.2 million $371,989
Jun 26, 1 PM $0.0916
+1.95%
$18.32 million $373,349
Jun 26, 12 PM $0.0899
-0.22%
$17.97 million $374,421
Jun 26, 11 AM $0.09
+0.40%
$17.99 million $377,928
Jun 26, 10 AM $0.0896
-0.64%
$17.92 million $379,083
Jun 26, 9 AM $0.0897
-0.68%
$17.93 million $380,930
Jun 26, 8 AM $0.0905
-1.23%
$18.09 million $383,808
Jun 26, 7 AM $0.0916
+0.54%
$18.32 million $386,291
Jun 26, 6 AM $0.0912
+1.58%
$18.24 million $388,941
Jun 26, 5 AM $0.0897
-0.37%
$17.93 million $388,314
Jun 26, 4 AM $0.0902
-0.82%
$18.05 million $389,462
Jun 26, 3 AM $0.091
+4.02%
$18.2 million $389,890
Jun 26, 2 AM $0.0875
-1.82%
$17.49 million $393,496
Jun 26, 1 AM $0.089
-0.30%
$17.8 million $394,071
Jun 26, 12 AM $0.0892
-0.67%
$17.84 million $335,443
Jun 25, 11 PM $0.0899
+0.22%
$17.98 million $337,406
Jun 25, 10 PM $0.0894
-1.11%
$17.88 million $338,954
Jun 25, 9 PM $0.0904
+1.35%
$18.08 million $339,598
Jun 25, 8 PM $0.0892
+0.00%
$17.84 million $339,885
Jun 25, 7 PM $0.089
-0.34%
$17.8 million $340,908
Jun 25, 6 PM $0.0893
-0.11%
$17.86 million $340,872
Jun 25, 5 PM $0.0894
+1.25%
$17.88 million $341,035
Jun 25, 4 PM $0.0883
-1.01%
$17.66 million $340,537
Jun 25, 3 PM $0.0884
+0.00%
$17.68 million $341,199
Jun 25, 2 PM $0.0882
+4.38%
$17.64 million $341,268
Jun 25, 1 PM $0.0858
-3.92%
$17.16 million $343,772
Jun 25, 12 PM $0.0892
-0.11%
$17.84 million $343,626
Jun 25, 11 AM $0.0887
-0.22%
$17.74 million $405,241
Jun 25, 10 AM $0.0886
-0.56%
$17.72 million $405,123
Jun 25, 9 AM $0.089
-0.67%
$17.8 million $406,201
Jun 25, 8 AM $0.0896
-0.22%
$17.92 million $406,373
Jun 25, 7 AM $0.0893
-1.47%
$17.86 million $407,107
Jun 25, 6 AM $0.0903
-0.28%
$18.06 million $409,037
Jun 25, 5 AM $0.0905
+0.02%
$18.1 million $409,804
Jun 25, 4 AM $0.0905
+0.64%
$18.1 million $409,849
Jun 25, 3 AM $0.0899
-0.21%
$17.98 million $410,601
Jun 25, 2 AM $0.0901
+0.35%
$18.01 million $410,913
Jun 25, 1 AM $0.0897
+0.76%
$17.95 million $411,091
Jun 25, 12 AM $0.0891
-0.71%
$17.81 million $412,233
Jun 24, 11 PM $0.0897
+0.20%
$17.94 million $414,172
Jun 24, 10 PM $0.0895
-0.98%
$17.9 million $415,233
Jun 24, 9 PM $0.0904
-0.42%
$18.08 million $415,530
Jun 24, 8 PM $0.0908
+1.75%
$18.15 million $416,848
Jun 24, 7 PM $0.0892
+0.45%
$17.84 million $418,765
Jun 24, 6 PM $0.0888
+1.86%
$17.76 million $422,455
Jun 24, 5 PM $0.0871
+0.60%
$17.43 million $425,252
Jun 24, 4 PM $0.0866
-1.18%
$17.32 million $426,787
Jun 24, 3 PM $0.0876
-1.02%
$17.53 million $426,980
Jun 24, 2 PM $0.0885
-0.03%
$17.71 million $427,722