CAPVERSE Historical Data

CAP Page 47
Download
Date Close Price change Market cap Trading volume
May 19, 1 PM $0.0931
-0.02%
$18.61 million $273,210
May 19, 12 PM $0.0931
+0.66%
$18.61 million $274,020
May 19, 11 AM $0.0925
-0.51%
$18.49 million $274,266
May 19, 10 AM $0.0929
+0.35%
$18.59 million $275,763
May 19, 9 AM $0.0926
-0.65%
$18.52 million $277,336
May 19, 8 AM $0.0932
+0.20%
$18.64 million $278,172
May 19, 7 AM $0.093
-0.20%
$18.6 million $277,730
May 19, 6 AM $0.0932
+0.44%
$18.65 million $279,583
May 19, 5 AM $0.0928
+0.03%
$18.56 million $280,293
May 19, 4 AM $0.0928
-0.29%
$18.55 million $281,545
May 19, 3 AM $0.093
+0.39%
$18.6 million $283,133
May 19, 2 AM $0.0926
-0.42%
$18.52 million $284,322
May 19, 1 AM $0.093
+0.05%
$18.61 million $286,941
May 19, 12 AM $0.093
-0.34%
$18.59 million $289,099
May 18, 11 PM $0.0933
+0.30%
$18.66 million $291,122
May 18, 10 PM $0.093
-0.70%
$18.6 million $290,489
May 18, 9 PM $0.0936
+0.45%
$18.73 million $290,113
May 18, 8 PM $0.0932
-0.81%
$18.64 million $289,439
May 18, 7 PM $0.094
+1.36%
$18.8 million $289,608
May 18, 6 PM $0.0927
-0.39%
$18.54 million $289,525
May 18, 5 PM $0.0931
+0.38%
$18.62 million $289,755
May 18, 4 PM $0.0927
-0.16%
$18.55 million $289,569
May 18, 3 PM $0.0927
+0.69%
$18.54 million $290,116
May 18, 2 PM $0.0921
-0.51%
$18.41 million $290,236
May 18, 1 PM $0.0925
-1.37%
$18.5 million $290,753
May 18, 12 PM $0.0938
+0.36%
$18.77 million $291,212
May 18, 11 AM $0.0935
+0.37%
$18.7 million $291,122
May 18, 10 AM $0.0931
-0.28%
$18.62 million $289,943
May 18, 9 AM $0.0934
+0.14%
$18.68 million $290,734
May 18, 8 AM $0.0932
+0.15%
$18.65 million $289,869
May 18, 7 AM $0.0931
+0.23%
$18.62 million $291,188
May 18, 6 AM $0.0929
+0.18%
$18.57 million $290,867
May 18, 5 AM $0.0927
-0.42%
$18.54 million $292,076
May 18, 4 AM $0.0931
-0.08%
$18.62 million $291,730
May 18, 3 AM $0.0932
+0.23%
$18.63 million $290,499
May 18, 2 AM $0.0929
-0.07%
$18.59 million $289,762
May 18, 1 AM $0.093
+0.67%
$18.6 million $288,881
May 18, 12 AM $0.0924
+0.48%
$18.48 million $287,096
May 17, 11 PM $0.0919
-0.92%
$18.39 million $286,248
May 17, 10 PM $0.0928
-1.13%
$18.56 million $286,379
May 17, 9 PM $0.0938
+0.43%
$18.77 million $285,143
May 17, 8 PM $0.0935
-0.11%
$18.69 million $284,529
May 17, 7 PM $0.0936
+0.11%
$18.71 million $283,005
May 17, 6 PM $0.0935
+0.30%
$18.7 million $281,669
May 17, 5 PM $0.0932
-0.54%
$18.64 million $279,423
May 17, 4 PM $0.0937
+0.03%
$18.74 million $278,535
May 17, 3 PM $0.0937
-0.09%
$18.73 million $277,786
May 17, 2 PM $0.0937
+0.01%
$18.75 million $276,921
May 17, 1 PM $0.0937
-0.10%
$18.75 million $276,244
May 17, 12 PM $0.0937
-0.25%
$18.75 million $274,964