CAPVERSE Historical Data

CAP Page 40
Download
Date Close Price change Market cap Trading volume
Jun 2, 9 PM $0.0929
-0.29%
$18.59 million $453,343
Jun 2, 8 PM $0.0932
+0.55%
$18.64 million $451,544
Jun 2, 7 PM $0.0927
+0.58%
$18.54 million $452,087
Jun 2, 6 PM $0.0922
-0.49%
$18.43 million $450,664
Jun 2, 5 PM $0.0926
+0.12%
$18.52 million $449,630
Jun 2, 4 PM $0.0925
+2.12%
$18.5 million $447,145
Jun 2, 3 PM $0.0906
-0.90%
$18.12 million $447,420
Jun 2, 2 PM $0.0914
-1.25%
$18.28 million $446,026
Jun 2, 1 PM $0.0926
-0.42%
$18.51 million $444,954
Jun 2, 12 PM $0.093
+0.08%
$18.59 million $442,707
Jun 2, 11 AM $0.0929
-0.38%
$18.57 million $441,563
Jun 2, 10 AM $0.0932
+0.65%
$18.64 million $439,441
Jun 2, 9 AM $0.0925
+0.16%
$18.49 million $437,931
Jun 2, 8 AM $0.0923
-0.13%
$18.46 million $436,957
Jun 2, 7 AM $0.0924
+0.05%
$18.49 million $435,653
Jun 2, 6 AM $0.0924
-0.01%
$18.48 million $433,034
Jun 2, 5 AM $0.0924
-0.44%
$18.48 million $432,323
Jun 2, 4 AM $0.0928
-0.49%
$18.56 million $429,866
Jun 2, 3 AM $0.0932
+0.45%
$18.65 million $428,585
Jun 2, 2 AM $0.0928
+0.25%
$18.56 million $426,649
Jun 2, 1 AM $0.0926
-0.52%
$18.52 million $426,713
Jun 2, 12 AM $0.0931
-0.41%
$18.61 million $426,488
Jun 1, 11 PM $0.0934
-0.19%
$18.69 million $424,268
Jun 1, 10 PM $0.0936
+0.84%
$18.73 million $420,453
Jun 1, 9 PM $0.0929
-0.56%
$18.57 million $419,271
Jun 1, 8 PM $0.0934
-0.46%
$18.68 million $417,981
Jun 1, 7 PM $0.0939
+0.49%
$18.77 million $412,628
Jun 1, 6 PM $0.0934
-0.76%
$18.68 million $411,338
Jun 1, 5 PM $0.0941
+0.48%
$18.82 million $409,518
Jun 1, 4 PM $0.0937
+0.73%
$18.73 million $409,390
Jun 1, 3 PM $0.093
+0.23%
$18.6 million $407,863
Jun 1, 2 PM $0.0928
+0.46%
$18.56 million $406,108
Jun 1, 1 PM $0.0924
-0.84%
$18.47 million $406,692
Jun 1, 12 PM $0.0931
+0.27%
$18.63 million $405,944
Jun 1, 11 AM $0.0929
-0.13%
$18.58 million $405,720
Jun 1, 10 AM $0.093
-0.27%
$18.6 million $405,950
Jun 1, 9 AM $0.0933
+0.29%
$18.65 million $405,642
Jun 1, 8 AM $0.0927
+0.30%
$18.53 million $404,150
Jun 1, 7 AM $0.0924
-0.25%
$18.48 million $402,396
Jun 1, 6 AM $0.0926
+0.18%
$18.52 million $401,820
Jun 1, 5 AM $0.0925
-0.16%
$18.5 million $398,525
Jun 1, 4 AM $0.0926
-0.61%
$18.53 million $398,987
Jun 1, 3 AM $0.0932
-0.50%
$18.64 million $399,142
Jun 1, 2 AM $0.0937
+1.05%
$18.73 million $399,431
Jun 1, 1 AM $0.0927
-1.27%
$18.55 million $398,506
Jun 1, 12 AM $0.0939
+0.30%
$18.79 million $398,210
May 31, 11 PM $0.0937
-0.28%
$18.73 million $399,023
May 31, 10 PM $0.0939
+0.08%
$18.78 million $400,916
May 31, 9 PM $0.0938
+0.38%
$18.77 million $402,502
May 31, 8 PM $0.0935
+0.41%
$18.7 million $404,345