CAPVERSE Historical Data

CAP Page 35
Download
Date Close Price change Market cap Trading volume
Apr 11, 9 PM $ 0.0956
+0.30%
$ 19.13 million $ 435,247
Apr 11, 8 PM $ 0.0956
-1.15%
$ 19.11 million $ 433,639
Apr 11, 7 PM $ 0.0968
-0.16%
$ 19.36 million $ 432,875
Apr 11, 6 PM $ 0.0968
+1.13%
$ 19.36 million $ 430,307
Apr 11, 5 PM $ 0.0956
-0.73%
$ 19.12 million $ 426,948
Apr 11, 4 PM $ 0.0963
+0.58%
$ 19.25 million $ 424,477
Apr 11, 3 PM $ 0.0957
+0.57%
$ 19.14 million $ 421,678
Apr 11, 2 PM $ 0.0952
+0.03%
$ 19.03 million $ 419,214
Apr 11, 1 PM $ 0.0951
-0.28%
$ 19.03 million $ 418,031
Apr 11, 12 PM $ 0.0954
-0.13%
$ 19.08 million $ 415,054
Apr 11, 11 AM $ 0.0955
+0.20%
$ 19.11 million $ 413,539
Apr 11, 10 AM $ 0.0953
+0.11%
$ 19.07 million $ 410,024
Apr 11, 9 AM $ 0.0953
-0.04%
$ 19.05 million $ 408,930
Apr 11, 8 AM $ 0.0953
+0.12%
$ 19.06 million $ 406,334
Apr 11, 7 AM $ 0.0951
-0.05%
$ 19.02 million $ 403,182
Apr 11, 6 AM $ 0.0951
-0.17%
$ 19.02 million $ 400,435
Apr 11, 5 AM $ 0.0953
+0.07%
$ 19.06 million $ 397,321
Apr 11, 4 AM $ 0.0952
+0.18%
$ 19.03 million $ 394,625
Apr 11, 3 AM $ 0.095
-0.72%
$ 18.99 million $ 392,799
Apr 11, 2 AM $ 0.0957
+0.55%
$ 19.14 million $ 389,966
Apr 11, 1 AM $ 0.0952
+0.54%
$ 19.03 million $ 387,430
Apr 11, 12 AM $ 0.0946
-0.32%
$ 18.93 million $ 384,184
Apr 10, 11 PM $ 0.095
+0.11%
$ 19 million $ 382,959
Apr 10, 10 PM $ 0.0949
-0.44%
$ 18.98 million $ 384,057
Apr 10, 9 PM $ 0.0953
+0.16%
$ 19.06 million $ 385,650
Apr 10, 8 PM $ 0.0952
-0.50%
$ 19.04 million $ 387,535
Apr 10, 7 PM $ 0.0954
-0.49%
$ 19.08 million $ 390,445
Apr 10, 6 PM $ 0.0956
+0.19%
$ 19.12 million $ 393,426
Apr 10, 5 PM $ 0.0954
-0.32%
$ 19.09 million $ 395,735
Apr 10, 4 PM $ 0.0958
+0.78%
$ 19.15 million $ 398,052
Apr 10, 3 PM $ 0.0949
-1.15%
$ 18.99 million $ 400,744
Apr 10, 2 PM $ 0.096
+0.51%
$ 19.21 million $ 402,718
Apr 10, 1 PM $ 0.0955
-0.23%
$ 19.11 million $ 403,934
Apr 10, 12 PM $ 0.0958
+0.05%
$ 19.15 million $ 405,927
Apr 10, 11 AM $ 0.0957
+0.44%
$ 19.14 million $ 406,939
Apr 10, 10 AM $ 0.0953
-0.04%
$ 19.06 million $ 408,981
Apr 10, 9 AM $ 0.0953
+0.60%
$ 19.07 million $ 411,057
Apr 10, 8 AM $ 0.0948
-0.14%
$ 18.95 million $ 413,786
Apr 10, 7 AM $ 0.0949
+0.26%
$ 18.98 million $ 416,812
Apr 10, 6 AM $ 0.0947
-0.79%
$ 18.94 million $ 420,271
Apr 10, 5 AM $ 0.0954
-0.20%
$ 19.09 million $ 424,396
Apr 10, 4 AM $ 0.0956
+0.92%
$ 19.13 million $ 427,581
Apr 10, 3 AM $ 0.0948
-0.09%
$ 18.96 million $ 430,813
Apr 10, 2 AM $ 0.0949
-0.53%
$ 18.97 million $ 433,632
Apr 10, 1 AM $ 0.0954
+0.24%
$ 19.07 million $ 435,881
Apr 10, 12 AM $ 0.0951
+0.81%
$ 19.03 million $ 439,193
Apr 9, 11 PM $ 0.0944
-0.70%
$ 18.88 million $ 440,269
Apr 9, 10 PM $ 0.095
-0.78%
$ 19.01 million $ 438,148
Apr 9, 9 PM $ 0.0958
+0.25%
$ 19.16 million $ 434,379
Apr 9, 8 PM $ 0.0955
-0.19%
$ 19.11 million $ 431,128