CAPVERSE Historical Data

CAP Page 51
Download
Date Close Price change Market cap Trading volume
May 11, 9 AM $0.0932
-0.35%
$18.65 million $279,676
May 11, 8 AM $0.0936
+0.47%
$18.72 million $279,220
May 11, 7 AM $0.0932
-0.38%
$18.63 million $279,237
May 11, 6 AM $0.0934
+0.01%
$18.67 million $279,217
May 11, 5 AM $0.0933
+0.23%
$18.65 million $280,880
May 11, 4 AM $0.093
+0.22%
$18.6 million $280,762
May 11, 3 AM $0.0926
-0.28%
$18.53 million $281,298
May 11, 2 AM $0.0929
-0.45%
$18.59 million $282,348
May 11, 1 AM $0.0934
+0.48%
$18.67 million $281,961
May 11, 12 AM $0.0928
-0.87%
$18.57 million $282,109
May 10, 11 PM $0.0936
-0.60%
$18.73 million $282,720
May 10, 10 PM $0.0942
+1.42%
$18.84 million $283,350
May 10, 9 PM $0.0929
+1.08%
$18.57 million $281,508
May 10, 8 PM $0.0919
-1.74%
$18.38 million $280,796
May 10, 7 PM $0.0935
-0.27%
$18.71 million $280,055
May 10, 6 PM $0.0938
-0.59%
$18.76 million $279,286
May 10, 5 PM $0.0943
+0.10%
$18.87 million $278,533
May 10, 4 PM $0.0942
+0.43%
$18.85 million $278,038
May 10, 3 PM $0.0938
+0.34%
$18.77 million $278,442
May 10, 2 PM $0.0935
+0.31%
$18.71 million $277,805
May 10, 1 PM $0.0933
+0.05%
$18.66 million $278,434
May 10, 12 PM $0.0932
+0.25%
$18.65 million $277,699
May 10, 11 AM $0.093
-0.32%
$18.6 million $278,975
May 10, 10 AM $0.0933
-0.06%
$18.66 million $279,225
May 10, 9 AM $0.0934
-0.31%
$18.67 million $278,670
May 10, 8 AM $0.0936
+0.23%
$18.73 million $278,653
May 10, 7 AM $0.0934
-0.05%
$18.69 million $279,228
May 10, 6 AM $0.0935
+0.02%
$18.7 million $278,227
May 10, 5 AM $0.0935
+0.08%
$18.69 million $277,672
May 10, 4 AM $0.0934
+0.20%
$18.68 million $277,125
May 10, 3 AM $0.0932
-0.07%
$18.65 million $275,849
May 10, 2 AM $0.0933
+0.39%
$18.66 million $275,840
May 10, 1 AM $0.0928
-0.47%
$18.56 million $274,951
May 10, 12 AM $0.0932
+0.07%
$18.65 million $274,135
May 9, 11 PM $0.0932
-0.32%
$18.65 million $272,166
May 9, 10 PM $0.0935
+0.07%
$18.7 million $273,179
May 9, 9 PM $0.0934
+0.08%
$18.68 million $273,610
May 9, 8 PM $0.0934
-0.22%
$18.67 million $275,027
May 9, 7 PM $0.0935
+0.20%
$18.71 million $277,117
May 9, 6 PM $0.0933
-0.26%
$18.67 million $277,894
May 9, 5 PM $0.0936
+0.10%
$18.72 million $279,084
May 9, 4 PM $0.0935
+0.01%
$18.7 million $279,388
May 9, 3 PM $0.0934
+0.20%
$18.69 million $280,345
May 9, 2 PM $0.0933
+0.10%
$18.65 million $280,556
May 9, 1 PM $0.0932
-0.04%
$18.63 million $282,032
May 9, 12 PM $0.0932
-0.58%
$18.64 million $283,464
May 9, 11 AM $0.0937
+0.30%
$18.74 million $283,984
May 9, 10 AM $0.0935
-0.04%
$18.7 million $285,553
May 9, 9 AM $0.0935
-0.06%
$18.71 million $287,749
May 9, 8 AM $0.0936
+0.42%
$18.72 million $289,015