CAPVERSE Historical Data

CAP Page 31
Download
Date Close Price change Market cap Trading volume
Jun 20, 11 AM $0.0907
-0.11%
$18.13 million $438,296
Jun 20, 10 AM $0.0907
-0.84%
$18.15 million $439,779
Jun 20, 9 AM $0.0915
+0.37%
$18.3 million $438,746
Jun 20, 8 AM $0.0912
+0.69%
$18.23 million $439,204
Jun 20, 7 AM $0.0905
-1.08%
$18.11 million $438,523
Jun 20, 6 AM $0.0915
+0.61%
$18.3 million $439,089
Jun 20, 5 AM $0.091
-1.28%
$18.2 million $439,745
Jun 20, 4 AM $0.0922
+0.94%
$18.43 million $440,190
Jun 20, 3 AM $0.0913
-0.89%
$18.26 million $440,623
Jun 20, 2 AM $0.0921
-0.39%
$18.42 million $440,141
Jun 20, 1 AM $0.0925
+1.15%
$18.49 million $438,270
Jun 20, 12 AM $0.0914
+0.18%
$18.28 million $439,082
Jun 19, 11 PM $0.0913
+0.09%
$18.25 million $439,547
Jun 19, 10 PM $0.0912
+0.52%
$18.24 million $439,066
Jun 19, 9 PM $0.0907
-0.38%
$18.14 million $438,745
Jun 19, 8 PM $0.0911
+0.50%
$18.21 million $439,136
Jun 19, 7 PM $0.0906
+0.19%
$18.12 million $438,832
Jun 19, 6 PM $0.0904
-0.39%
$18.09 million $442,496
Jun 19, 5 PM $0.0908
+0.45%
$18.17 million $440,597
Jun 19, 4 PM $0.0904
-0.78%
$18.09 million $442,727
Jun 19, 3 PM $0.0912
-0.01%
$18.24 million $441,120
Jun 19, 2 PM $0.0912
-0.46%
$18.24 million $441,253
Jun 19, 1 PM $0.0917
+0.66%
$18.33 million $442,277
Jun 19, 12 PM $0.091
+0.02%
$18.2 million $442,401
Jun 19, 11 AM $0.091
+0.01%
$18.2 million $443,869
Jun 19, 10 AM $0.091
+0.49%
$18.2 million $443,170
Jun 19, 9 AM $0.0905
+0.01%
$18.11 million $443,946
Jun 19, 8 AM $0.0905
-0.08%
$18.11 million $443,966
Jun 19, 7 AM $0.0906
+0.10%
$18.13 million $444,109
Jun 19, 6 AM $0.0907
+0.01%
$18.14 million $445,658
Jun 19, 5 AM $0.0908
+0.94%
$18.16 million $446,517
Jun 19, 4 AM $0.0899
-0.56%
$17.99 million $446,460
Jun 19, 3 AM $0.0904
-0.33%
$18.09 million $445,382
Jun 19, 2 AM $0.0908
-0.40%
$18.16 million $446,896
Jun 19, 1 AM $0.0906
+0.24%
$18.13 million $448,417
Jun 19, 12 AM $0.0904
-0.53%
$18.08 million $448,123
Jun 18, 11 PM $0.0909
-0.01%
$18.17 million $448,433
Jun 18, 10 PM $0.0908
-0.19%
$18.16 million $448,662
Jun 18, 9 PM $0.091
-0.24%
$18.21 million $450,013
Jun 18, 8 PM $0.0912
-2.28%
$18.24 million $450,719
Jun 18, 7 PM $0.0933
+5.25%
$18.67 million $451,162
Jun 18, 6 PM $0.0887
+1.10%
$17.74 million $446,453
Jun 18, 5 PM $0.0877
-0.02%
$17.53 million $448,262
Jun 18, 4 PM $0.0876
+1.71%
$17.52 million $447,857
Jun 18, 3 PM $0.0861
-2.71%
$17.22 million $448,426
Jun 18, 2 PM $0.0885
-0.43%
$17.71 million $449,870
Jun 18, 1 PM $0.089
-0.41%
$17.79 million $449,611
Jun 18, 12 PM $0.0894
+0.68%
$17.87 million $450,095
Jun 18, 11 AM $0.0887
-0.74%
$17.74 million $449,137
Jun 18, 10 AM $0.0894
+0.22%
$17.88 million $448,739