CAPVERSE Historical Data

CAP Page 40
Download
Date Close Price change Market cap Trading volume
Apr 1, 6 PM $ 0.0953
-0.21%
$ 19.06 million $ 256,749
Apr 1, 5 PM $ 0.0955
-1.33%
$ 19.1 million $ 254,292
Apr 1, 4 PM $ 0.0968
+0.15%
$ 19.35 million $ 251,784
Apr 1, 3 PM $ 0.0967
+0.64%
$ 19.35 million $ 251,418
Apr 1, 2 PM $ 0.0961
-5.81%
$ 19.22 million $ 250,001
Apr 1, 1 PM $ 0.102
+5.98%
$ 20.41 million $ 245,467
Apr 1, 12 PM $ 0.0962
+0.02%
$ 19.23 million $ 240,555
Apr 1, 11 AM $ 0.0961
+0.47%
$ 19.21 million $ 238,048
Apr 1, 10 AM $ 0.0956
-0.11%
$ 19.12 million $ 236,597
Apr 1, 9 AM $ 0.0957
-0.55%
$ 19.14 million $ 235,616
Apr 1, 8 AM $ 0.0961
+0.11%
$ 19.21 million $ 234,469
Apr 1, 7 AM $ 0.0959
-1.23%
$ 19.19 million $ 232,769
Apr 1, 6 AM $ 0.0971
+0.23%
$ 19.43 million $ 231,790
Apr 1, 5 AM $ 0.097
+0.55%
$ 19.39 million $ 229,982
Apr 1, 4 AM $ 0.0964
+0.20%
$ 19.28 million $ 227,830
Apr 1, 3 AM $ 0.0962
+0.31%
$ 19.24 million $ 226,299
Apr 1, 2 AM $ 0.0959
-0.19%
$ 19.17 million $ 224,681
Apr 1, 1 AM $ 0.0961
-0.80%
$ 19.21 million $ 223,657
Apr 1, 12 AM $ 0.0968
+0.45%
$ 19.37 million $ 222,504
Mar 31, 11 PM $ 0.0964
+0.08%
$ 19.28 million $ 220,879
Mar 31, 10 PM $ 0.0963
-0.18%
$ 19.26 million $ 220,243
Mar 31, 9 PM $ 0.0965
-0.30%
$ 19.3 million $ 220,210
Mar 31, 8 PM $ 0.0968
+0.48%
$ 19.36 million $ 221,198
Mar 31, 7 PM $ 0.0963
-0.07%
$ 19.26 million $ 221,499
Mar 31, 6 PM $ 0.0964
-0.23%
$ 19.28 million $ 222,304
Mar 31, 5 PM $ 0.0966
-0.63%
$ 19.33 million $ 222,148
Mar 31, 4 PM $ 0.0972
+1.31%
$ 19.45 million $ 222,867
Mar 31, 3 PM $ 0.0959
+0.81%
$ 19.17 million $ 222,219
Mar 31, 2 PM $ 0.0951
-2.03%
$ 19.02 million $ 222,725
Mar 31, 1 PM $ 0.0973
+1.09%
$ 19.46 million $ 222,116
Mar 31, 12 PM $ 0.0963
+0.43%
$ 19.25 million $ 222,444
Mar 31, 11 AM $ 0.0958
+0.30%
$ 19.17 million $ 222,496
Mar 31, 10 AM $ 0.0956
+0.90%
$ 19.11 million $ 222,922
Mar 31, 9 AM $ 0.0947
-0.53%
$ 18.94 million $ 223,435
Mar 31, 8 AM $ 0.0952
-0.71%
$ 19.04 million $ 223,594
Mar 31, 7 AM $ 0.0959
-0.09%
$ 19.18 million $ 224,303
Mar 31, 6 AM $ 0.096
-0.31%
$ 19.19 million $ 224,168
Mar 31, 5 AM $ 0.0962
+0.41%
$ 19.25 million $ 224,550
Mar 31, 4 AM $ 0.0958
-0.19%
$ 19.16 million $ 224,657
Mar 31, 3 AM $ 0.0959
-0.97%
$ 19.19 million $ 224,849
Mar 31, 2 AM $ 0.0969
-0.81%
$ 19.38 million $ 225,811
Mar 31, 1 AM $ 0.0977
+1.24%
$ 19.54 million $ 225,249
Mar 31, 12 AM $ 0.0965
+0.46%
$ 19.3 million $ 226,145
Mar 30, 11 PM $ 0.0961
+0.07%
$ 19.22 million $ 226,046
Mar 30, 10 PM $ 0.096
-0.44%
$ 19.21 million $ 226,766
Mar 30, 9 PM $ 0.0965
+0.68%
$ 19.29 million $ 226,635
Mar 30, 8 PM $ 0.0958
+0.27%
$ 19.16 million $ 226,007
Mar 30, 7 PM $ 0.0956
+0.46%
$ 19.11 million $ 225,820
Mar 30, 6 PM $ 0.0951
-0.32%
$ 19.02 million $ 225,696
Mar 30, 5 PM $ 0.0954
-0.52%
$ 19.08 million $ 226,594