CAPVERSE Historical Data

CAP Page 56
Download
Date Close Price change Market cap Trading volume
May 1, 3 AM $0.0939
+0.53%
$18.77 million $326,692
May 1, 2 AM $0.0934
-0.07%
$18.68 million $327,324
May 1, 1 AM $0.0934
+0.51%
$18.69 million $327,907
May 1, 12 AM $0.093
-0.19%
$18.59 million $328,486
Apr 30, 11 PM $0.0931
+0.33%
$18.63 million $330,023
Apr 30, 10 PM $0.0928
+0.24%
$18.56 million $331,708
Apr 30, 9 PM $0.0926
-0.51%
$18.52 million $332,837
Apr 30, 8 PM $0.0931
+0.11%
$18.62 million $333,126
Apr 30, 7 PM $0.093
+0.11%
$18.6 million $332,924
Apr 30, 6 PM $0.0929
+0.14%
$18.58 million $335,357
Apr 30, 5 PM $0.0928
+0.15%
$18.56 million $335,305
Apr 30, 4 PM $0.0927
-0.39%
$18.53 million $336,781
Apr 30, 3 PM $0.0927
+0.01%
$18.55 million $337,236
Apr 30, 2 PM $0.0927
-0.05%
$18.55 million $337,359
Apr 30, 1 PM $0.0928
-0.33%
$18.55 million $337,515
Apr 30, 12 PM $0.0931
+0.33%
$18.62 million $338,001
Apr 30, 11 AM $0.0928
-0.35%
$18.56 million $337,744
Apr 30, 10 AM $0.0931
-0.14%
$18.62 million $338,106
Apr 30, 9 AM $0.0933
+0.14%
$18.65 million $337,617
Apr 30, 8 AM $0.0931
-0.29%
$18.62 million $337,879
Apr 30, 7 AM $0.0934
+0.08%
$18.68 million $337,759
Apr 30, 6 AM $0.0933
+0.46%
$18.67 million $337,747
Apr 30, 5 AM $0.093
+0.54%
$18.59 million $337,932
Apr 30, 4 AM $0.0924
-0.51%
$18.49 million $338,495
Apr 30, 3 AM $0.0929
+0.95%
$18.57 million $339,356
Apr 30, 2 AM $0.092
-1.71%
$18.4 million $340,316
Apr 30, 1 AM $0.0936
-0.27%
$18.72 million $340,977
Apr 30, 12 AM $0.0938
+0.68%
$18.75 million $342,761
Apr 29, 11 PM $0.0931
-0.13%
$18.61 million $342,098
Apr 29, 10 PM $0.0932
+0.06%
$18.65 million $342,212
Apr 29, 9 PM $0.0932
-0.06%
$18.64 million $340,167
Apr 29, 8 PM $0.0932
+0.64%
$18.65 million $339,972
Apr 29, 7 PM $0.0927
+0.39%
$18.53 million $340,521
Apr 29, 6 PM $0.0923
-0.51%
$18.46 million $338,247
Apr 29, 5 PM $0.0928
+0.62%
$18.55 million $339,157
Apr 29, 4 PM $0.0922
+0.35%
$18.44 million $338,375
Apr 29, 3 PM $0.0919
-0.68%
$18.38 million $337,597
Apr 29, 2 PM $0.0925
+0.12%
$18.5 million $337,745
Apr 29, 1 PM $0.0924
-0.20%
$18.48 million $337,284
Apr 29, 12 PM $0.0926
-0.13%
$18.53 million $336,487
Apr 29, 11 AM $0.0928
-0.33%
$18.55 million $336,165
Apr 29, 10 AM $0.0931
-0.42%
$18.62 million $335,922
Apr 29, 9 AM $0.0935
+0.70%
$18.69 million $336,304
Apr 29, 8 AM $0.0928
+0.00%
$18.56 million $335,855
Apr 29, 7 AM $0.0928
+0.24%
$18.56 million $336,451
Apr 29, 6 AM $0.0926
-1.28%
$18.51 million $335,213
Apr 29, 5 AM $0.0938
-0.51%
$18.75 million $334,841
Apr 29, 4 AM $0.0942
-0.02%
$18.85 million $334,122
Apr 29, 3 AM $0.0943
+1.50%
$18.85 million $331,861
Apr 29, 2 AM $0.0929
-0.33%
$18.57 million $331,727