CAPVERSE Historical Data

CAP Page 3
Download
Date Close Price change Market cap Trading volume
Jun 9, 1 AM $ 0.0887
+1.31%
$ 17.73 million $ 440,657
Jun 9, 12 AM $ 0.0875
-1.45%
$ 17.5 million $ 440,994
Jun 8, 11 PM $ 0.0887
-0.60%
$ 17.75 million $ 438,964
Jun 8, 10 PM $ 0.0892
-0.98%
$ 17.84 million $ 439,718
Jun 8, 9 PM $ 0.0901
+0.54%
$ 18.02 million $ 440,394
Jun 8, 8 PM $ 0.0898
+0.24%
$ 17.96 million $ 439,754
Jun 8, 7 PM $ 0.0896
+0.35%
$ 17.91 million $ 439,497
Jun 8, 6 PM $ 0.0893
-0.56%
$ 17.85 million $ 438,959
Jun 8, 5 PM $ 0.0898
+0.72%
$ 17.96 million $ 439,301
Jun 8, 4 PM $ 0.0894
-0.15%
$ 17.87 million $ 439,127
Jun 8, 3 PM $ 0.0899
+0.03%
$ 17.98 million $ 440,742
Jun 8, 2 PM $ 0.0898
+0.16%
$ 17.97 million $ 442,479
Jun 8, 1 PM $ 0.0897
-1.05%
$ 17.94 million $ 443,506
Jun 8, 12 PM $ 0.0907
+0.82%
$ 18.14 million $ 443,909
Jun 8, 11 AM $ 0.0899
+0.03%
$ 17.98 million $ 445,669
Jun 8, 10 AM $ 0.0899
-0.39%
$ 17.98 million $ 445,324
Jun 8, 9 AM $ 0.0902
+0.21%
$ 18.04 million $ 446,993
Jun 8, 8 AM $ 0.09
-1.14%
$ 18 million $ 449,051
Jun 8, 7 AM $ 0.0911
+0.46%
$ 18.22 million $ 450,018
Jun 8, 6 AM $ 0.0907
+0.39%
$ 18.14 million $ 450,754
Jun 8, 5 AM $ 0.0903
+0.00%
$ 18.07 million $ 452,948
Jun 8, 4 AM $ 0.0903
-0.37%
$ 18.07 million $ 454,436
Jun 8, 3 AM $ 0.0907
-0.09%
$ 18.14 million $ 455,317
Jun 8, 2 AM $ 0.0908
-0.28%
$ 18.15 million $ 455,572
Jun 8, 1 AM $ 0.091
-0.83%
$ 18.2 million $ 456,549
Jun 8, 12 AM $ 0.0918
-0.47%
$ 18.36 million $ 456,662
Jun 7, 11 PM $ 0.0922
-0.16%
$ 18.43 million $ 456,540
Jun 7, 10 PM $ 0.0923
+1.49%
$ 18.46 million $ 455,509
Jun 7, 9 PM $ 0.091
-0.25%
$ 18.19 million $ 454,218
Jun 7, 8 PM $ 0.0912
+1.07%
$ 18.24 million $ 453,114
Jun 7, 7 PM $ 0.0902
-0.73%
$ 18.05 million $ 453,519
Jun 7, 6 PM $ 0.0909
-0.20%
$ 18.17 million $ 454,371
Jun 7, 5 PM $ 0.0911
-0.23%
$ 18.21 million $ 454,020
Jun 7, 4 PM $ 0.0912
+0.28%
$ 18.25 million $ 454,479
Jun 7, 3 PM $ 0.0915
-0.13%
$ 18.3 million $ 454,562
Jun 7, 2 PM $ 0.0916
+0.60%
$ 18.32 million $ 452,223
Jun 7, 1 PM $ 0.0911
-0.28%
$ 18.21 million $ 452,039
Jun 7, 12 PM $ 0.0913
-0.03%
$ 18.26 million $ 453,008
Jun 7, 11 AM $ 0.0913
+0.08%
$ 18.27 million $ 451,627
Jun 7, 10 AM $ 0.0912
-1.05%
$ 18.25 million $ 451,856
Jun 7, 9 AM $ 0.0922
-2.38%
$ 18.45 million $ 450,755
Jun 7, 8 AM $ 0.0945
+1.43%
$ 18.9 million $ 449,881
Jun 7, 7 AM $ 0.0931
-0.06%
$ 18.63 million $ 449,706
Jun 7, 6 AM $ 0.0932
+0.09%
$ 18.65 million $ 448,332
Jun 7, 5 AM $ 0.0931
-0.40%
$ 18.63 million $ 448,415
Jun 7, 4 AM $ 0.0935
-0.33%
$ 18.69 million $ 447,719
Jun 7, 3 AM $ 0.0938
+0.36%
$ 18.76 million $ 448,050
Jun 7, 2 AM $ 0.0935
-0.85%
$ 18.7 million $ 448,355
Jun 7, 1 AM $ 0.0943
+1.05%
$ 18.86 million $ 447,002
Jun 7, 12 AM $ 0.0934
-0.66%
$ 18.67 million $ 448,040