CAPVERSE Historical Data

CAP Page 5
Download
Date Close Price change Market cap Trading volume
Aug 15, 11 AM $0.0942
-0.04%
$18.85 million $638,442
Aug 15, 10 AM $0.0943
-0.08%
$18.85 million $646,838
Aug 15, 9 AM $0.0943
+0.16%
$18.87 million $654,560
Aug 15, 8 AM $0.0942
+0.23%
$18.84 million $666,423
Aug 15, 7 AM $0.094
-0.32%
$18.8 million $675,515
Aug 15, 6 AM $0.0943
-0.05%
$18.86 million $682,005
Aug 15, 5 AM $0.0944
-0.04%
$18.87 million $697,853
Aug 15, 4 AM $0.0944
-0.03%
$18.87 million $698,938
Aug 15, 3 AM $0.0944
-0.05%
$18.88 million $697,648
Aug 15, 2 AM $0.0944
+0.03%
$18.89 million $695,515
Aug 15, 1 AM $0.0944
-0.22%
$18.88 million $699,203
Aug 15, 12 AM $0.0946
-0.22%
$18.92 million $699,638
Aug 14, 11 PM $0.0948
+0.27%
$18.96 million $703,706
Aug 14, 10 PM $0.0946
+0.22%
$18.91 million $702,723
Aug 14, 9 PM $0.0943
-0.08%
$18.87 million $704,659
Aug 14, 8 PM $0.0944
+0.30%
$18.88 million $704,182
Aug 14, 7 PM $0.0941
+0.06%
$18.82 million $702,688
Aug 14, 6 PM $0.0941
-0.17%
$18.81 million $707,643
Aug 14, 5 PM $0.0942
-1.29%
$18.83 million $715,925
Aug 14, 4 PM $0.0954
+0.19%
$19.08 million $723,108
Aug 14, 3 PM $0.095
+0.87%
$19 million $731,246
Aug 14, 2 PM $0.0942
-0.15%
$18.84 million $735,347
Aug 14, 1 PM $0.0943
-0.11%
$18.87 million $733,226
Aug 14, 12 PM $0.0945
-0.03%
$18.9 million $736,962
Aug 14, 11 AM $0.0945
+0.00%
$18.9 million $735,008
Aug 14, 10 AM $0.0946
+0.02%
$18.91 million $728,921
Aug 14, 9 AM $0.0946
-0.35%
$18.92 million $723,597
Aug 14, 8 AM $0.0947
+0.23%
$18.93 million $714,952
Aug 14, 7 AM $0.0946
+0.31%
$18.92 million $708,528
Aug 14, 6 AM $0.0943
-0.82%
$18.86 million $703,429
Aug 14, 5 AM $0.0951
+0.25%
$19.02 million $690,581
Aug 14, 4 AM $0.0949
+0.21%
$18.97 million $691,310
Aug 14, 3 AM $0.0947
-0.25%
$18.94 million $695,324
Aug 14, 2 AM $0.0949
+0.01%
$18.98 million $697,590
Aug 14, 1 AM $0.0949
+0.14%
$18.98 million $696,522
Aug 14, 12 AM $0.0948
-0.10%
$18.95 million $696,199
Aug 13, 11 PM $0.0949
+0.04%
$18.97 million $694,898
Aug 13, 10 PM $0.0948
-0.16%
$18.97 million $694,933
Aug 13, 9 PM $0.095
+0.22%
$19 million $690,323
Aug 13, 8 PM $0.0948
-0.17%
$18.96 million $688,333
Aug 13, 7 PM $0.0949
+0.01%
$18.99 million $689,647
Aug 13, 6 PM $0.0949
+0.75%
$18.99 million $684,201
Aug 13, 5 PM $0.0942
+0.24%
$18.83 million $685,582
Aug 13, 4 PM $0.0939
-0.59%
$18.77 million $681,411
Aug 13, 3 PM $0.0944
-0.60%
$18.88 million $682,955
Aug 13, 2 PM $0.0949
+0.10%
$18.99 million $677,716
Aug 13, 1 PM $0.0949
+0.05%
$18.98 million $673,915
Aug 13, 12 PM $0.0948
+0.37%
$18.96 million $666,099
Aug 13, 11 AM $0.0944
-0.57%
$18.88 million $658,763
Aug 13, 10 AM $0.095
-0.19%
$19 million $657,800