CAPVERSE Historical Data

CAP Page 42
Download
Date Close Price change Market cap Trading volume
May 29, 7 PM $0.0929
+0.67%
$18.58 million $411,948
May 29, 6 PM $0.0923
-1.23%
$18.45 million $409,315
May 29, 5 PM $0.0934
-0.82%
$18.68 million $406,744
May 29, 4 PM $0.0942
-0.34%
$18.84 million $403,882
May 29, 3 PM $0.0946
+1.68%
$18.91 million $402,070
May 29, 2 PM $0.093
+0.32%
$18.6 million $400,012
May 29, 1 PM $0.0927
+0.09%
$18.54 million $399,078
May 29, 12 PM $0.0926
+0.36%
$18.52 million $395,820
May 29, 11 AM $0.0924
-0.69%
$18.47 million $392,102
May 29, 10 AM $0.093
-0.06%
$18.6 million $390,038
May 29, 9 AM $0.093
+0.23%
$18.61 million $389,375
May 29, 8 AM $0.0928
+0.41%
$18.57 million $387,108
May 29, 7 AM $0.0925
-1.11%
$18.49 million $383,471
May 29, 6 AM $0.0935
-0.17%
$18.7 million $384,134
May 29, 5 AM $0.0937
+0.49%
$18.74 million $382,475
May 29, 4 AM $0.0933
+0.96%
$18.67 million $379,675
May 29, 3 AM $0.0929
+0.51%
$18.58 million $376,631
May 29, 2 AM $0.0924
-0.11%
$18.48 million $374,183
May 29, 1 AM $0.0925
-0.06%
$18.5 million $369,972
May 29, 12 AM $0.0926
+0.19%
$18.52 million $368,248
May 28, 11 PM $0.0924
-0.05%
$18.49 million $366,820
May 28, 10 PM $0.0925
-0.66%
$18.5 million $365,773
May 28, 9 PM $0.0931
+0.54%
$18.62 million $365,880
May 28, 8 PM $0.0926
+0.09%
$18.52 million $365,928
May 28, 7 PM $0.0925
-1.12%
$18.5 million $364,898
May 28, 6 PM $0.0936
-0.17%
$18.71 million $363,122
May 28, 5 PM $0.0937
-0.10%
$18.75 million $361,271
May 28, 4 PM $0.0938
+0.51%
$18.77 million $361,177
May 28, 3 PM $0.0934
+0.46%
$18.67 million $359,825
May 28, 2 PM $0.0929
-0.24%
$18.59 million $359,372
May 28, 1 PM $0.0931
-0.69%
$18.62 million $358,621
May 28, 12 PM $0.0938
+0.90%
$18.75 million $358,246
May 28, 11 AM $0.093
-0.17%
$18.59 million $357,542
May 28, 10 AM $0.0931
-0.44%
$18.62 million $357,322
May 28, 9 AM $0.0935
+0.34%
$18.71 million $358,182
May 28, 8 AM $0.0932
-0.53%
$18.64 million $356,887
May 28, 7 AM $0.0937
+0.91%
$18.75 million $356,988
May 28, 6 AM $0.0929
+0.39%
$18.58 million $353,664
May 28, 5 AM $0.0925
+0.34%
$18.5 million $353,236
May 28, 4 AM $0.0923
+1.04%
$18.46 million $352,824
May 28, 3 AM $0.0919
-0.78%
$18.39 million $353,092
May 28, 2 AM $0.0929
+0.35%
$18.57 million $354,097
May 28, 1 AM $0.0925
-0.76%
$18.51 million $353,883
May 28, 12 AM $0.0932
+0.48%
$18.64 million $352,869
May 27, 11 PM $0.0928
+0.56%
$18.56 million $352,691
May 27, 10 PM $0.0923
+0.94%
$18.46 million $353,357
May 27, 9 PM $0.0915
-1.87%
$18.29 million $351,267
May 27, 8 PM $0.0933
+0.87%
$18.65 million $351,279
May 27, 7 PM $0.0924
-0.36%
$18.49 million $351,987
May 27, 6 PM $0.0928
+0.82%
$18.56 million $352,816