CAPVERSE Historical Data

CAP Page 29
Download
Date Close Price change Market cap Trading volume
Jun 24, 1 PM $0.0886
-0.97%
$17.71 million $426,830
Jun 24, 12 PM $0.0893
-0.76%
$17.87 million $428,038
Jun 24, 11 AM $0.09
+0.70%
$18.01 million $429,219
Jun 24, 10 AM $0.0891
-0.35%
$17.81 million $432,724
Jun 24, 9 AM $0.0893
-0.52%
$17.86 million $433,127
Jun 24, 8 AM $0.0898
+0.56%
$17.96 million $434,327
Jun 24, 7 AM $0.0893
-0.79%
$17.87 million $436,045
Jun 24, 6 AM $0.09
-0.19%
$18.01 million $435,897
Jun 24, 5 AM $0.0902
+0.13%
$18.04 million $437,564
Jun 24, 4 AM $0.0901
+0.07%
$18.01 million $439,406
Jun 24, 3 AM $0.09
+0.28%
$18 million $439,643
Jun 24, 2 AM $0.0897
-0.83%
$17.95 million $441,440
Jun 24, 1 AM $0.0904
+0.34%
$18.09 million $442,556
Jun 24, 12 AM $0.0901
+0.16%
$18.03 million $443,216
Jun 23, 11 PM $0.09
-0.18%
$18 million $442,190
Jun 23, 10 PM $0.0902
+0.07%
$18.04 million $440,286
Jun 23, 9 PM $0.0901
-0.02%
$18.03 million $437,715
Jun 23, 8 PM $0.0902
+0.18%
$18.03 million $435,659
Jun 23, 7 PM $0.09
+0.40%
$18 million $434,325
Jun 23, 6 PM $0.0897
-0.01%
$17.95 million $433,217
Jun 23, 5 PM $0.0898
+0.38%
$17.96 million $431,814
Jun 23, 4 PM $0.0895
+0.22%
$17.89 million $430,242
Jun 23, 3 PM $0.0893
-0.74%
$17.86 million $428,621
Jun 23, 2 PM $0.0899
-0.63%
$17.99 million $428,218
Jun 23, 1 PM $0.0905
+0.38%
$18.1 million $428,399
Jun 23, 12 PM $0.0901
-0.18%
$18.02 million $426,828
Jun 23, 11 AM $0.0903
+0.94%
$18.05 million $426,408
Jun 23, 10 AM $0.0895
-0.65%
$17.91 million $422,566
Jun 23, 9 AM $0.09
+0.74%
$17.99 million $421,069
Jun 23, 8 AM $0.0892
-0.72%
$17.84 million $417,820
Jun 23, 7 AM $0.0898
+0.31%
$17.96 million $415,242
Jun 23, 6 AM $0.0892
-0.14%
$17.84 million $413,738
Jun 23, 5 AM $0.0893
-0.64%
$17.86 million $411,683
Jun 23, 4 AM $0.0899
-0.14%
$17.97 million $409,984
Jun 23, 3 AM $0.09
-0.31%
$18 million $408,573
Jun 23, 2 AM $0.0903
-0.30%
$18.05 million $407,412
Jun 23, 1 AM $0.0905
+0.39%
$18.11 million $406,084
Jun 23, 12 AM $0.0902
-0.59%
$18.04 million $405,022
Jun 22, 11 PM $0.0907
+0.91%
$18.14 million $403,750
Jun 22, 10 PM $0.0899
-0.26%
$17.98 million $403,303
Jun 22, 9 PM $0.0901
-0.18%
$18.02 million $403,525
Jun 22, 8 PM $0.0903
+0.14%
$18.06 million $405,072
Jun 22, 7 PM $0.0901
+0.55%
$18.03 million $406,583
Jun 22, 6 PM $0.0896
-0.59%
$17.93 million $406,475
Jun 22, 5 PM $0.0902
+0.11%
$18.03 million $406,952
Jun 22, 4 PM $0.0901
+0.38%
$18.02 million $408,599
Jun 22, 3 PM $0.0898
-0.30%
$17.95 million $409,191
Jun 22, 2 PM $0.09
-1.36%
$18.01 million $410,848
Jun 22, 1 PM $0.0912
+0.26%
$18.25 million $411,633
Jun 22, 12 PM $0.091
-0.29%
$18.2 million $412,466