CAPVERSE Historical Data

CAP Page 46
Download
Date Close Price change Market cap Trading volume
May 21, 2 PM $0.0929
-0.51%
$18.59 million $240,453
May 21, 1 PM $0.0934
+0.16%
$18.67 million $240,920
May 21, 12 PM $0.0932
+0.21%
$18.64 million $315,877
May 21, 11 AM $0.093
+0.61%
$18.6 million $317,475
May 21, 10 AM $0.0924
-0.68%
$18.49 million $317,115
May 21, 9 AM $0.0931
-0.38%
$18.61 million $319,611
May 21, 8 AM $0.0935
+0.18%
$18.69 million $321,271
May 21, 7 AM $0.0933
+0.45%
$18.66 million $322,983
May 21, 6 AM $0.0929
-0.05%
$18.57 million $323,615
May 21, 5 AM $0.0929
-0.61%
$18.58 million $324,087
May 21, 4 AM $0.0935
-0.21%
$18.7 million $325,954
May 21, 3 AM $0.0937
+0.30%
$18.74 million $327,069
May 21, 2 AM $0.0934
-0.32%
$18.68 million $328,534
May 21, 1 AM $0.0937
-0.30%
$18.74 million $329,142
May 21, 12 AM $0.094
+0.83%
$18.8 million $331,272
May 20, 11 PM $0.0932
-0.03%
$18.65 million $331,673
May 20, 10 PM $0.0933
+0.16%
$18.65 million $327,195
May 20, 9 PM $0.0931
-0.16%
$18.62 million $324,258
May 20, 8 PM $0.0933
-0.42%
$18.65 million $320,612
May 20, 7 PM $0.0936
+0.08%
$18.72 million $318,814
May 20, 6 PM $0.0935
-0.19%
$18.71 million $317,048
May 20, 5 PM $0.0939
+0.19%
$18.78 million $313,039
May 20, 4 PM $0.0937
+0.43%
$18.74 million $310,059
May 20, 3 PM $0.0933
-0.63%
$18.66 million $306,948
May 20, 2 PM $0.0939
+0.89%
$18.78 million $304,034
May 20, 1 PM $0.093
-0.80%
$18.61 million $300,586
May 20, 12 PM $0.0938
+0.66%
$18.77 million $297,890
May 20, 11 AM $0.0932
+0.01%
$18.64 million $295,210
May 20, 10 AM $0.0932
-0.27%
$18.64 million $293,113
May 20, 9 AM $0.0934
-0.22%
$18.69 million $288,620
May 20, 8 AM $0.0936
+0.41%
$18.73 million $286,541
May 20, 7 AM $0.0933
-0.65%
$18.65 million $282,774
May 20, 6 AM $0.0939
-0.09%
$18.78 million $280,493
May 20, 5 AM $0.094
+0.43%
$18.8 million $277,350
May 20, 4 AM $0.0936
+0.07%
$18.72 million $273,475
May 20, 3 AM $0.0935
-0.08%
$18.71 million $270,459
May 20, 2 AM $0.0936
+0.01%
$18.73 million $267,342
May 20, 1 AM $0.0936
+0.47%
$18.72 million $263,804
May 20, 12 AM $0.0931
-0.36%
$18.63 million $260,611
May 19, 11 PM $0.0934
+0.62%
$18.69 million $258,489
May 19, 10 PM $0.0929
-0.55%
$18.57 million $260,819
May 19, 9 PM $0.0933
-0.38%
$18.67 million $261,951
May 19, 8 PM $0.0937
+0.55%
$18.73 million $264,029
May 19, 7 PM $0.0932
+0.18%
$18.64 million $265,220
May 19, 6 PM $0.093
-0.25%
$18.6 million $265,564
May 19, 5 PM $0.0933
-0.35%
$18.65 million $267,548
May 19, 4 PM $0.0936
+0.87%
$18.72 million $268,687
May 19, 3 PM $0.0928
+0.15%
$18.55 million $270,156
May 19, 2 PM $0.0926
-0.47%
$18.53 million $271,709
May 19, 1 PM $0.0931
-0.02%
$18.61 million $273,210