CAPVERSE Historical Data

CAP Page 45
Download
Date Close Price change Market cap Trading volume
May 23, 3 PM $0.0938
-0.63%
$18.75 million $258,458
May 23, 2 PM $0.0943
+0.66%
$18.87 million $256,631
May 23, 1 PM $0.0937
+0.74%
$18.74 million $253,405
May 23, 12 PM $0.093
+0.19%
$18.61 million $252,446
May 23, 11 AM $0.0929
-0.09%
$18.57 million $250,539
May 23, 10 AM $0.0929
+0.31%
$18.59 million $248,321
May 23, 9 AM $0.0927
+0.62%
$18.54 million $244,928
May 23, 8 AM $0.0921
+1.30%
$18.42 million $242,752
May 23, 7 AM $0.091
-2.26%
$18.19 million $240,825
May 23, 6 AM $0.0931
+0.26%
$18.61 million $238,699
May 23, 5 AM $0.0928
+0.15%
$18.56 million $236,608
May 23, 4 AM $0.0927
-0.14%
$18.53 million $235,957
May 23, 3 AM $0.0928
-0.09%
$18.56 million $234,744
May 23, 2 AM $0.0929
+0.09%
$18.58 million $233,122
May 23, 1 AM $0.0928
+0.13%
$18.56 million $231,248
May 23, 12 AM $0.0927
+0.07%
$18.54 million $228,899
May 22, 11 PM $0.0926
-0.25%
$18.52 million $227,574
May 22, 10 PM $0.0928
-0.10%
$18.56 million $228,473
May 22, 9 PM $0.0929
+0.28%
$18.58 million $227,571
May 22, 8 PM $0.0929
+1.24%
$18.57 million $228,013
May 22, 7 PM $0.0916
-0.67%
$18.33 million $228,665
May 22, 6 PM $0.0919
-1.07%
$18.38 million $230,095
May 22, 5 PM $0.0931
-0.29%
$18.62 million $230,750
May 22, 4 PM $0.0934
+0.68%
$18.67 million $230,855
May 22, 3 PM $0.0927
-0.06%
$18.54 million $230,090
May 22, 2 PM $0.0928
+0.17%
$18.56 million $230,729
May 22, 1 PM $0.0927
-0.48%
$18.53 million $231,214
May 22, 12 PM $0.0931
-0.11%
$18.62 million $231,212
May 22, 11 AM $0.0932
+0.32%
$18.64 million $231,900
May 22, 10 AM $0.0929
-0.09%
$18.58 million $232,880
May 22, 9 AM $0.093
-0.11%
$18.6 million $233,538
May 22, 8 AM $0.0931
-0.17%
$18.62 million $231,702
May 22, 7 AM $0.0932
+0.55%
$18.65 million $232,205
May 22, 6 AM $0.0927
-0.35%
$18.55 million $232,860
May 22, 5 AM $0.0931
+0.34%
$18.61 million $233,998
May 22, 4 AM $0.0927
-0.78%
$18.55 million $234,437
May 22, 3 AM $0.0935
+0.39%
$18.69 million $233,764
May 22, 2 AM $0.0931
+0.03%
$18.62 million $233,451
May 22, 1 AM $0.0931
+0.09%
$18.61 million $233,945
May 22, 12 AM $0.093
+0.28%
$18.6 million $234,354
May 21, 11 PM $0.0927
+0.05%
$18.55 million $233,587
May 21, 10 PM $0.0927
-0.14%
$18.54 million $235,142
May 21, 9 PM $0.093
-0.20%
$18.61 million $236,708
May 21, 8 PM $0.0932
-0.17%
$18.64 million $237,939
May 21, 7 PM $0.0934
+0.54%
$18.67 million $237,913
May 21, 6 PM $0.0927
-1.42%
$18.54 million $236,992
May 21, 5 PM $0.094
+1.53%
$18.79 million $238,473
May 21, 4 PM $0.0925
-0.93%
$18.5 million $239,514
May 21, 3 PM $0.0934
+0.50%
$18.67 million $240,022
May 21, 2 PM $0.0929
-0.51%
$18.59 million $240,453