CAPVERSE Historical Data

CAP Page 3
Download
Date Close Price change Market cap Trading volume
Apr 7, 12 PM $ 0.0947
+0.06%
$ 18.95 million $ 325,718
Apr 7, 11 AM $ 0.0947
+0.39%
$ 18.94 million $ 325,077
Apr 7, 10 AM $ 0.0943
-1.32%
$ 18.87 million $ 324,109
Apr 7, 9 AM $ 0.0956
-0.04%
$ 19.12 million $ 322,591
Apr 7, 8 AM $ 0.0956
+0.18%
$ 19.12 million $ 321,019
Apr 7, 7 AM $ 0.0955
+0.12%
$ 19.09 million $ 318,717
Apr 7, 6 AM $ 0.0953
+0.41%
$ 19.07 million $ 318,065
Apr 7, 5 AM $ 0.0949
-0.75%
$ 18.99 million $ 315,370
Apr 7, 4 AM $ 0.0956
+0.27%
$ 19.13 million $ 312,753
Apr 7, 3 AM $ 0.0954
+0.39%
$ 19.08 million $ 310,526
Apr 7, 2 AM $ 0.095
+0.40%
$ 19.01 million $ 309,505
Apr 7, 1 AM $ 0.0946
-0.49%
$ 18.93 million $ 307,112
Apr 7, 12 AM $ 0.0951
+0.11%
$ 19.02 million $ 304,691
Apr 6, 11 PM $ 0.095
+1.27%
$ 19.01 million $ 302,949
Apr 6, 10 PM $ 0.0938
-1.39%
$ 18.77 million $ 305,557
Apr 6, 9 PM $ 0.0952
-0.21%
$ 19.03 million $ 305,712
Apr 6, 8 PM $ 0.0954
+0.38%
$ 19.07 million $ 306,703
Apr 6, 7 PM $ 0.095
-0.43%
$ 19 million $ 307,533
Apr 6, 6 PM $ 0.0954
+0.70%
$ 19.08 million $ 309,266
Apr 6, 5 PM $ 0.0947
-0.58%
$ 18.95 million $ 309,878
Apr 6, 4 PM $ 0.0953
-0.46%
$ 19.06 million $ 311,074
Apr 6, 3 PM $ 0.0956
+0.25%
$ 19.12 million $ 312,324
Apr 6, 2 PM $ 0.0954
+0.59%
$ 19.09 million $ 313,497
Apr 6, 1 PM $ 0.0949
-0.30%
$ 18.97 million $ 315,304
Apr 6, 12 PM $ 0.0952
-0.35%
$ 19.03 million $ 315,705
Apr 6, 11 AM $ 0.0955
-0.23%
$ 19.1 million $ 316,330
Apr 6, 10 AM $ 0.0957
-0.33%
$ 19.14 million $ 318,351
Apr 6, 9 AM $ 0.096
+0.34%
$ 19.21 million $ 318,744
Apr 6, 8 AM $ 0.0959
-0.08%
$ 19.17 million $ 319,567
Apr 6, 7 AM $ 0.0959
+0.53%
$ 19.19 million $ 319,921
Apr 6, 6 AM $ 0.0954
-0.05%
$ 19.07 million $ 320,351
Apr 6, 5 AM $ 0.0954
+0.14%
$ 19.08 million $ 321,246
Apr 6, 4 AM $ 0.0953
+0.06%
$ 19.06 million $ 322,496
Apr 6, 3 AM $ 0.0953
-0.93%
$ 19.05 million $ 323,940
Apr 6, 2 AM $ 0.0961
+0.64%
$ 19.23 million $ 324,372
Apr 6, 1 AM $ 0.0956
-0.89%
$ 19.12 million $ 327,025
Apr 6, 12 AM $ 0.0964
-0.26%
$ 19.29 million $ 329,216
Apr 5, 11 PM $ 0.0967
+0.67%
$ 19.35 million $ 330,180
Apr 5, 10 PM $ 0.0961
+0.80%
$ 19.22 million $ 326,569
Apr 5, 9 PM $ 0.0953
-0.23%
$ 19.06 million $ 325,292
Apr 5, 8 PM $ 0.0955
+0.26%
$ 19.11 million $ 322,751
Apr 5, 7 PM $ 0.0953
-0.12%
$ 19.06 million $ 318,613
Apr 5, 6 PM $ 0.0954
+0.08%
$ 19.08 million $ 314,988
Apr 5, 5 PM $ 0.0953
+0.08%
$ 19.07 million $ 311,975
Apr 5, 4 PM $ 0.0953
-0.72%
$ 19.06 million $ 308,512
Apr 5, 3 PM $ 0.096
+0.56%
$ 19.2 million $ 305,097
Apr 5, 2 PM $ 0.0956
+0.05%
$ 19.11 million $ 302,003
Apr 5, 1 PM $ 0.0955
+0.77%
$ 19.09 million $ 298,822
Apr 5, 12 PM $ 0.0947
-0.49%
$ 18.95 million $ 297,053
Apr 5, 11 AM $ 0.0952
+0.05%
$ 19.04 million $ 293,715