CAPVERSE Historical Data

CAP Page 4
Download
Date Close Price change Market cap Trading volume
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
Apr 5, 10 AM $ 0.0951
-0.30%
$ 19.03 million $ 291,446
Apr 5, 9 AM $ 0.0954
+0.36%
$ 19.09 million $ 288,297
Apr 5, 8 AM $ 0.0951
+0.37%
$ 19.02 million $ 284,858
Apr 5, 7 AM $ 0.0947
+0.03%
$ 18.95 million $ 282,306
Apr 5, 6 AM $ 0.0947
-0.17%
$ 18.94 million $ 278,950
Apr 5, 5 AM $ 0.0949
-0.59%
$ 18.97 million $ 277,232
Apr 5, 4 AM $ 0.0954
+0.19%
$ 19.08 million $ 273,762
Apr 5, 3 AM $ 0.0952
+0.09%
$ 19.05 million $ 271,248
Apr 5, 2 AM $ 0.0952
+0.01%
$ 19.03 million $ 269,577
Apr 5, 1 AM $ 0.0951
-0.30%
$ 19.03 million $ 265,526
Apr 5, 12 AM $ 0.0954
+0.20%
$ 19.09 million $ 262,160
Apr 4, 11 PM $ 0.0952
+0.09%
$ 19.05 million $ 259,874
Apr 4, 10 PM $ 0.0951
-0.36%
$ 19.03 million $ 259,801
Apr 4, 9 PM $ 0.0955
+0.18%
$ 19.1 million $ 259,233
Apr 4, 8 PM $ 0.0953
-0.02%
$ 19.06 million $ 260,258
Apr 4, 7 PM $ 0.0953
+0.07%
$ 19.06 million $ 260,449
Apr 4, 6 PM $ 0.0953
-0.24%
$ 19.05 million $ 261,914
Apr 4, 5 PM $ 0.0955
-0.25%
$ 19.1 million $ 262,770
Apr 4, 4 PM $ 0.0957
+0.45%
$ 19.14 million $ 262,494
Apr 4, 3 PM $ 0.0953
-0.08%
$ 19.06 million $ 263,448
Apr 4, 2 PM $ 0.0954
+0.17%
$ 19.08 million $ 263,722
Apr 4, 1 PM $ 0.0952
-0.14%
$ 19.03 million $ 264,410
Apr 4, 12 PM $ 0.0951
-0.31%
$ 19.01 million $ 264,411
Apr 4, 11 AM $ 0.0954
-0.53%
$ 19.08 million $ 265,271
Apr 4, 10 AM $ 0.0959
+0.77%
$ 19.18 million $ 264,325
Apr 4, 9 AM $ 0.0952
-0.23%
$ 19.04 million $ 265,471
Apr 4, 8 AM $ 0.0954
+0.13%
$ 19.09 million $ 266,474
Apr 4, 7 AM $ 0.0954
-0.13%
$ 19.07 million $ 266,977
Apr 4, 6 AM $ 0.0955
+0.13%
$ 19.1 million $ 267,916
Apr 4, 5 AM $ 0.0954
+0.06%
$ 19.07 million $ 267,304
Apr 4, 4 AM $ 0.0953
-0.13%
$ 19.06 million $ 268,510
Apr 4, 3 AM $ 0.0954
-0.12%
$ 19.08 million $ 268,399
Apr 4, 2 AM $ 0.0955
-0.01%
$ 19.11 million $ 268,164
Apr 4, 1 AM $ 0.0955
+0.05%
$ 19.11 million $ 269,065
Apr 4, 12 AM $ 0.0955
+0.06%
$ 19.1 million $ 269,199
Apr 3, 11 PM $ 0.0954
+0.04%
$ 19.09 million $ 270,034
Apr 3, 10 PM $ 0.0954
-0.43%
$ 19.08 million $ 270,890
Apr 3, 9 PM $ 0.0958
+0.10%
$ 19.17 million $ 271,606
Apr 3, 8 PM $ 0.0957
+0.15%
$ 19.15 million $ 271,700
Apr 3, 7 PM $ 0.0958
+0.29%
$ 19.15 million $ 272,992
Apr 3, 6 PM $ 0.0955
+0.05%
$ 19.09 million $ 272,718
Apr 3, 5 PM $ 0.0954
-0.16%
$ 19.09 million $ 273,194
Apr 3, 4 PM $ 0.0956
-0.09%
$ 19.12 million $ 274,886
Apr 3, 3 PM $ 0.0957
-0.16%
$ 19.13 million $ 275,044
Apr 3, 2 PM $ 0.0958
+0.52%
$ 19.16 million $ 274,949
Apr 3, 1 PM $ 0.0953
+0.23%
$ 19.07 million $ 274,718
Apr 3, 12 PM $ 0.0952
-1.02%
$ 19.03 million $ 275,325
Apr 3, 11 AM $ 0.0962
+0.35%
$ 19.23 million $ 275,845