CAPVERSE Historical Data

CAP Page 5
Download
Date Close Price change Market cap Trading volume
Apr 3, 11 AM $ 0.0962
+0.35%
$ 19.23 million $ 275,845
Apr 3, 10 AM $ 0.0958
-0.37%
$ 19.16 million $ 276,767
Apr 3, 9 AM $ 0.0962
+0.45%
$ 19.23 million $ 277,050
Apr 3, 8 AM $ 0.0957
-0.37%
$ 19.15 million $ 277,900
Apr 3, 7 AM $ 0.0961
-0.17%
$ 19.22 million $ 278,779
Apr 3, 6 AM $ 0.0963
-0.01%
$ 19.25 million $ 279,516
Apr 3, 5 AM $ 0.0963
+0.37%
$ 19.25 million $ 279,959
Apr 3, 4 AM $ 0.0959
+0.44%
$ 19.18 million $ 280,613
Apr 3, 3 AM $ 0.0955
-0.09%
$ 19.09 million $ 281,354
Apr 3, 2 AM $ 0.0956
-0.09%
$ 19.11 million $ 281,784
Apr 3, 1 AM $ 0.0957
-0.08%
$ 19.14 million $ 281,757
Apr 3, 12 AM $ 0.0958
+0.20%
$ 19.15 million $ 282,157
Apr 2, 11 PM $ 0.0956
-0.43%
$ 19.11 million $ 281,665
Apr 2, 10 PM $ 0.096
+0.33%
$ 19.2 million $ 281,006
Apr 2, 9 PM $ 0.0957
-0.08%
$ 19.14 million $ 279,995
Apr 2, 8 PM $ 0.0959
+0.04%
$ 19.17 million $ 278,029
Apr 2, 7 PM $ 0.0958
-0.36%
$ 19.16 million $ 277,271
Apr 2, 6 PM $ 0.0962
+0.70%
$ 19.23 million $ 275,490
Apr 2, 5 PM $ 0.0956
-0.76%
$ 19.12 million $ 275,216
Apr 2, 4 PM $ 0.0963
+0.33%
$ 19.27 million $ 274,620
Apr 2, 3 PM $ 0.096
-1.19%
$ 19.2 million $ 273,489
Apr 2, 2 PM $ 0.0968
+1.23%
$ 19.35 million $ 272,323
Apr 2, 1 PM $ 0.0956
+0.49%
$ 19.12 million $ 275,375
Apr 2, 12 PM $ 0.0953
+0.07%
$ 19.06 million $ 278,385
Apr 2, 11 AM $ 0.0954
-0.01%
$ 19.09 million $ 277,969
Apr 2, 10 AM $ 0.0955
+0.20%
$ 19.09 million $ 276,825
Apr 2, 9 AM $ 0.0952
-0.03%
$ 19.04 million $ 275,949
Apr 2, 8 AM $ 0.0953
-0.65%
$ 19.05 million $ 274,162
Apr 2, 7 AM $ 0.0959
+0.24%
$ 19.18 million $ 273,421
Apr 2, 6 AM $ 0.0956
-0.04%
$ 19.13 million $ 271,625
Apr 2, 5 AM $ 0.0957
+1.02%
$ 19.14 million $ 270,933
Apr 2, 4 AM $ 0.0947
+0.30%
$ 18.94 million $ 269,599
Apr 2, 3 AM $ 0.0944
+0.45%
$ 18.89 million $ 268,283
Apr 2, 2 AM $ 0.0939
+0.09%
$ 18.79 million $ 267,189
Apr 2, 1 AM $ 0.0939
-2.42%
$ 18.77 million $ 266,424
Apr 2, 12 AM $ 0.0962
+0.86%
$ 19.24 million $ 264,773
Apr 1, 11 PM $ 0.0954
-0.10%
$ 19.07 million $ 264,204
Apr 1, 10 PM $ 0.0955
-1.12%
$ 19.09 million $ 262,614
Apr 1, 9 PM $ 0.0965
+0.70%
$ 19.31 million $ 261,083
Apr 1, 8 PM $ 0.0959
-0.24%
$ 19.17 million $ 259,483
Apr 1, 7 PM $ 0.0961
+0.80%
$ 19.22 million $ 258,037
Apr 1, 6 PM $ 0.0953
-0.21%
$ 19.06 million $ 256,749
Apr 1, 5 PM $ 0.0955
-1.33%
$ 19.1 million $ 254,292
Apr 1, 4 PM $ 0.0968
+0.15%
$ 19.35 million $ 251,784
Apr 1, 3 PM $ 0.0967
+0.64%
$ 19.35 million $ 251,418
Apr 1, 2 PM $ 0.0961
-5.81%
$ 19.22 million $ 250,001
Apr 1, 1 PM $ 0.102
+5.98%
$ 20.41 million $ 245,467
Apr 1, 12 PM $ 0.0962
+0.02%
$ 19.23 million $ 240,555
Apr 1, 11 AM $ 0.0961
+0.47%
$ 19.21 million $ 238,048
Apr 1, 10 AM $ 0.0956
-0.11%
$ 19.12 million $ 236,597