CAPVERSE Historical Data

CAP Page 4
Download
Date Close Price change Market cap Trading volume
Aug 17, 12 PM $0.094
-0.28%
$18.81 million $577,237
Aug 17, 11 AM $0.0946
+0.26%
$18.92 million $576,403
Aug 17, 10 AM $0.0945
+1.05%
$18.9 million $577,835
Aug 17, 9 AM $0.0935
+0.09%
$18.7 million $581,777
Aug 17, 8 AM $0.0934
-0.76%
$18.68 million $583,602
Aug 17, 7 AM $0.0941
-0.05%
$18.83 million $590,286
Aug 17, 6 AM $0.0942
+0.37%
$18.83 million $591,410
Aug 17, 5 AM $0.0938
-0.68%
$18.76 million $591,376
Aug 17, 4 AM $0.0944
+0.24%
$18.88 million $592,236
Aug 17, 3 AM $0.0942
-0.29%
$18.85 million $593,825
Aug 17, 2 AM $0.0945
+0.09%
$18.9 million $595,472
Aug 17, 1 AM $0.0944
+0.38%
$18.89 million $596,998
Aug 17, 12 AM $0.0941
+0.31%
$18.82 million $615,026
Aug 16, 11 PM $0.0938
+0.21%
$18.76 million $620,522
Aug 16, 10 PM $0.0936
+0.09%
$18.72 million $620,158
Aug 16, 9 PM $0.0936
-0.40%
$18.71 million $619,001
Aug 16, 8 PM $0.0939
-0.05%
$18.79 million $617,904
Aug 16, 7 PM $0.094
-0.31%
$18.8 million $618,671
Aug 16, 6 PM $0.0942
+0.27%
$18.84 million $620,280
Aug 16, 5 PM $0.094
-0.20%
$18.8 million $617,443
Aug 16, 4 PM $0.0942
+0.02%
$18.84 million $623,643
Aug 16, 3 PM $0.0942
+0.05%
$18.83 million $627,922
Aug 16, 2 PM $0.0941
-0.40%
$18.81 million $626,608
Aug 16, 1 PM $0.0945
-0.13%
$18.89 million $622,884
Aug 16, 12 PM $0.0945
+0.17%
$18.89 million $624,422
Aug 16, 11 AM $0.0944
+0.12%
$18.87 million $625,103
Aug 16, 10 AM $0.0944
-0.13%
$18.88 million $621,167
Aug 16, 9 AM $0.0946
+0.05%
$18.92 million $616,556
Aug 16, 8 AM $0.0946
+0.14%
$18.93 million $612,348
Aug 16, 7 AM $0.0945
+0.43%
$18.9 million $607,184
Aug 16, 6 AM $0.0941
-0.09%
$18.82 million $609,338
Aug 16, 5 AM $0.0942
-0.23%
$18.84 million $608,669
Aug 16, 4 AM $0.0944
+0.06%
$18.88 million $610,038
Aug 16, 3 AM $0.0943
-0.19%
$18.87 million $611,655
Aug 16, 2 AM $0.0945
+0.26%
$18.91 million $614,056
Aug 16, 1 AM $0.0943
-0.16%
$18.85 million $612,625
Aug 16, 12 AM $0.0944
+0.13%
$18.88 million $596,491
Aug 15, 11 PM $0.0943
-0.30%
$18.85 million $592,178
Aug 15, 10 PM $0.0945
+0.05%
$18.91 million $594,385
Aug 15, 9 PM $0.0945
+0.06%
$18.9 million $597,102
Aug 15, 8 PM $0.0945
+0.08%
$18.89 million $600,851
Aug 15, 7 PM $0.0944
-0.28%
$18.88 million $604,555
Aug 15, 6 PM $0.0947
+0.24%
$18.93 million $606,553
Aug 15, 5 PM $0.0944
+0.01%
$18.89 million $608,772
Aug 15, 4 PM $0.0944
+0.04%
$18.89 million $604,051
Aug 15, 3 PM $0.0944
-0.17%
$18.88 million $607,266
Aug 15, 2 PM $0.0946
+0.01%
$18.91 million $613,290
Aug 15, 1 PM $0.0946
+0.11%
$18.92 million $623,582
Aug 15, 12 PM $0.0945
+0.24%
$18.89 million $628,480
Aug 15, 11 AM $0.0942
-0.04%
$18.85 million $638,442