CAPVERSE Historical Data

CAP Page 30
Download
Date Close Price change Market cap Trading volume
Jun 22, 12 PM $0.091
-0.29%
$18.2 million $412,466
Jun 22, 11 AM $0.0913
+0.98%
$18.25 million $414,282
Jun 22, 10 AM $0.0904
+0.06%
$18.08 million $416,468
Jun 22, 9 AM $0.0906
-0.05%
$18.12 million $417,707
Jun 22, 8 AM $0.0904
-0.31%
$18.08 million $418,558
Jun 22, 7 AM $0.0904
+0.02%
$18.08 million $420,902
Jun 22, 6 AM $0.0904
-0.10%
$18.08 million $422,160
Jun 22, 5 AM $0.0905
+0.08%
$18.1 million $425,551
Jun 22, 4 AM $0.0904
+0.62%
$18.09 million $427,091
Jun 22, 3 AM $0.0899
-0.19%
$17.97 million $429,575
Jun 22, 2 AM $0.09
-0.85%
$18 million $429,897
Jun 22, 1 AM $0.0907
+0.44%
$18.15 million $431,549
Jun 22, 12 AM $0.0903
+0.96%
$18.07 million $432,786
Jun 21, 11 PM $0.0896
-0.69%
$17.91 million $434,359
Jun 21, 10 PM $0.0902
+0.12%
$18.04 million $435,575
Jun 21, 9 PM $0.0901
+0.73%
$18.02 million $437,255
Jun 21, 8 PM $0.0896
-1.30%
$17.92 million $436,450
Jun 21, 7 PM $0.0908
+0.40%
$18.15 million $435,731
Jun 21, 6 PM $0.0904
+0.34%
$18.09 million $435,385
Jun 21, 5 PM $0.0901
-0.35%
$18.02 million $435,302
Jun 21, 4 PM $0.0904
-0.06%
$18.07 million $436,465
Jun 21, 3 PM $0.0904
+0.05%
$18.08 million $435,868
Jun 21, 2 PM $0.0904
-0.06%
$18.08 million $433,912
Jun 21, 1 PM $0.0904
+0.36%
$18.09 million $433,530
Jun 21, 12 PM $0.0901
+0.37%
$18.02 million $433,713
Jun 21, 11 AM $0.0898
-1.14%
$17.95 million $431,399
Jun 21, 10 AM $0.0908
+0.29%
$18.16 million $430,593
Jun 21, 9 AM $0.0905
+0.54%
$18.11 million $430,223
Jun 21, 8 AM $0.0901
-0.54%
$18.01 million $431,801
Jun 21, 7 AM $0.0905
+0.40%
$18.11 million $431,713
Jun 21, 6 AM $0.0902
+0.47%
$18.04 million $429,259
Jun 21, 5 AM $0.0898
-0.54%
$17.95 million $427,214
Jun 21, 4 AM $0.0902
-0.26%
$18.05 million $427,505
Jun 21, 3 AM $0.0904
-0.17%
$18.09 million $426,586
Jun 21, 2 AM $0.0906
-0.07%
$18.12 million $427,528
Jun 21, 1 AM $0.0906
-1.86%
$18.13 million $427,718
Jun 21, 12 AM $0.0924
+1.79%
$18.47 million $428,420
Jun 20, 11 PM $0.0907
-0.67%
$18.14 million $428,888
Jun 20, 10 PM $0.0913
+0.19%
$18.26 million $430,068
Jun 20, 9 PM $0.0911
+0.59%
$18.22 million $431,736
Jun 20, 8 PM $0.0906
-0.25%
$18.11 million $433,048
Jun 20, 7 PM $0.0908
-0.61%
$18.16 million $433,681
Jun 20, 6 PM $0.0914
-0.71%
$18.28 million $435,120
Jun 20, 5 PM $0.092
+0.62%
$18.41 million $435,842
Jun 20, 4 PM $0.0915
+0.01%
$18.29 million $433,089
Jun 20, 3 PM $0.0915
-0.23%
$18.29 million $435,444
Jun 20, 2 PM $0.0917
+0.82%
$18.33 million $436,417
Jun 20, 1 PM $0.0909
+0.52%
$18.17 million $436,965
Jun 20, 12 PM $0.0904
-0.29%
$18.08 million $437,107
Jun 20, 11 AM $0.0907
-0.11%
$18.13 million $438,296