CAPVERSE Historical Data

CAP Page 3
Download
Date Close Price change Market cap Trading volume
Aug 19, 1 PM $0.0945
-0.30%
$18.9 million $551,533
Aug 19, 12 PM $0.0947
+0.24%
$18.93 million $550,060
Aug 19, 11 AM $0.0944
+0.41%
$18.89 million $550,006
Aug 19, 10 AM $0.0941
+0.01%
$18.81 million $547,798
Aug 19, 9 AM $0.0941
-0.21%
$18.81 million $545,606
Aug 19, 8 AM $0.0943
+0.18%
$18.85 million $543,380
Aug 19, 7 AM $0.0941
-0.04%
$18.83 million $540,763
Aug 19, 6 AM $0.0942
+0.20%
$18.83 million $541,462
Aug 19, 5 AM $0.094
+0.14%
$18.81 million $538,683
Aug 19, 4 AM $0.0939
-0.06%
$18.78 million $537,493
Aug 19, 3 AM $0.094
+0.16%
$18.8 million $534,505
Aug 19, 2 AM $0.0938
-0.32%
$18.76 million $534,058
Aug 19, 1 AM $0.0941
+0.04%
$18.83 million $532,689
Aug 19, 12 AM $0.0941
+0.13%
$18.82 million $530,613
Aug 18, 11 PM $0.094
+0.19%
$18.8 million $528,389
Aug 18, 10 PM $0.0938
+0.03%
$18.76 million $530,466
Aug 18, 9 PM $0.0938
-0.19%
$18.76 million $531,198
Aug 18, 8 PM $0.094
+0.02%
$18.79 million $530,954
Aug 18, 7 PM $0.0939
-0.46%
$18.79 million $527,325
Aug 18, 6 PM $0.0944
+0.12%
$18.87 million $528,647
Aug 18, 5 PM $0.0943
+0.24%
$18.86 million $530,717
Aug 18, 4 PM $0.094
-0.64%
$18.81 million $532,760
Aug 18, 3 PM $0.0947
+0.38%
$18.94 million $534,855
Aug 18, 2 PM $0.0944
+0.30%
$18.89 million $539,221
Aug 18, 1 PM $0.0941
+0.01%
$18.82 million $542,576
Aug 18, 12 PM $0.0942
-0.05%
$18.84 million $545,924
Aug 18, 11 AM $0.0942
+0.29%
$18.84 million $548,983
Aug 18, 10 AM $0.0939
-0.33%
$18.79 million $552,954
Aug 18, 9 AM $0.0943
+0.05%
$18.85 million $556,358
Aug 18, 8 AM $0.0942
+0.11%
$18.84 million $560,211
Aug 18, 7 AM $0.0941
-0.01%
$18.82 million $561,127
Aug 18, 6 AM $0.0941
+0.07%
$18.82 million $559,238
Aug 18, 5 AM $0.0941
-0.13%
$18.81 million $561,464
Aug 18, 4 AM $0.0942
+0.56%
$18.84 million $560,807
Aug 18, 3 AM $0.0937
+0.46%
$18.74 million $561,388
Aug 18, 2 AM $0.0933
-0.38%
$18.65 million $561,436
Aug 18, 1 AM $0.0936
-0.61%
$18.72 million $563,878
Aug 18, 12 AM $0.0942
+0.04%
$18.84 million $565,086
Aug 17, 11 PM $0.0941
+0.42%
$18.83 million $565,176
Aug 17, 10 PM $0.0937
-0.40%
$18.75 million $567,250
Aug 17, 9 PM $0.0941
-0.10%
$18.83 million $570,621
Aug 17, 8 PM $0.0942
+0.12%
$18.85 million $573,869
Aug 17, 7 PM $0.0941
+0.06%
$18.83 million $573,948
Aug 17, 6 PM $0.0941
-0.19%
$18.82 million $573,142
Aug 17, 5 PM $0.0943
+0.15%
$18.85 million $574,875
Aug 17, 4 PM $0.0941
-0.28%
$18.82 million $576,145
Aug 17, 3 PM $0.0944
-0.06%
$18.87 million $576,326
Aug 17, 2 PM $0.0944
+0.26%
$18.88 million $576,065
Aug 17, 1 PM $0.0941
+0.09%
$18.82 million $578,005
Aug 17, 12 PM $0.094
-0.28%
$18.81 million $577,237