CAPVERSE Historical Data

CAP Page 59
Download
Date Close Price change Market cap Trading volume
Apr 25, 12 AM $0.0935
-0.02%
$18.7 million $346,921
Apr 24, 11 PM $0.0935
+0.29%
$18.7 million $346,435
Apr 24, 10 PM $0.0933
-0.23%
$18.65 million $346,618
Apr 24, 9 PM $0.0935
-0.62%
$18.7 million $348,280
Apr 24, 8 PM $0.0941
+0.13%
$18.81 million $349,719
Apr 24, 7 PM $0.0939
+0.16%
$18.79 million $351,459
Apr 24, 6 PM $0.0938
+0.00%
$18.75 million $352,928
Apr 24, 5 PM $0.0938
+0.42%
$18.77 million $355,102
Apr 24, 4 PM $0.0934
-0.63%
$18.68 million $357,267
Apr 24, 3 PM $0.094
+0.36%
$18.79 million $357,952
Apr 24, 2 PM $0.0937
+0.61%
$18.73 million $359,517
Apr 24, 1 PM $0.0931
-0.46%
$18.62 million $360,743
Apr 24, 12 PM $0.0935
-0.54%
$18.7 million $358,728
Apr 24, 11 AM $0.094
+0.15%
$18.81 million $359,852
Apr 24, 10 AM $0.0939
+0.50%
$18.78 million $360,728
Apr 24, 9 AM $0.0933
-0.46%
$18.66 million $361,946
Apr 24, 8 AM $0.0936
+0.44%
$18.71 million $362,018
Apr 24, 7 AM $0.0932
-0.29%
$18.63 million $362,886
Apr 24, 6 AM $0.0934
-0.41%
$18.68 million $364,128
Apr 24, 5 AM $0.0938
+0.82%
$18.76 million $366,281
Apr 24, 4 AM $0.093
-0.07%
$18.61 million $367,939
Apr 24, 3 AM $0.0931
-0.44%
$18.62 million $368,907
Apr 24, 2 AM $0.0935
-0.37%
$18.7 million $369,082
Apr 24, 1 AM $0.0939
-0.12%
$18.78 million $369,708
Apr 24, 12 AM $0.094
-0.05%
$18.8 million $371,276
Apr 23, 11 PM $0.0941
+0.08%
$18.81 million $371,229
Apr 23, 10 PM $0.094
-0.45%
$18.8 million $371,499
Apr 23, 9 PM $0.0944
+0.39%
$18.88 million $369,381
Apr 23, 8 PM $0.0941
+0.26%
$18.81 million $368,427
Apr 23, 7 PM $0.0938
+0.39%
$18.77 million $367,465
Apr 23, 6 PM $0.0935
+0.10%
$18.69 million $366,975
Apr 23, 5 PM $0.0934
-0.11%
$18.68 million $366,536
Apr 23, 4 PM $0.0935
-0.65%
$18.7 million $365,596
Apr 23, 3 PM $0.0941
+0.05%
$18.82 million $367,297
Apr 23, 2 PM $0.094
+0.50%
$18.81 million $366,053
Apr 23, 1 PM $0.0936
-0.38%
$18.71 million $366,012
Apr 23, 12 PM $0.0939
-0.09%
$18.78 million $366,751
Apr 23, 11 AM $0.094
+0.72%
$18.8 million $367,495
Apr 23, 10 AM $0.0933
+0.23%
$18.66 million $366,711
Apr 23, 9 AM $0.0931
-0.43%
$18.62 million $365,953
Apr 23, 8 AM $0.0935
-0.24%
$18.7 million $366,402
Apr 23, 7 AM $0.0937
-0.73%
$18.75 million $366,922
Apr 23, 6 AM $0.0945
+0.04%
$18.89 million $366,630
Apr 23, 5 AM $0.0944
+0.28%
$18.89 million $366,304
Apr 23, 4 AM $0.0942
+0.79%
$18.83 million $366,084
Apr 23, 3 AM $0.0934
-0.23%
$18.69 million $365,852
Apr 23, 2 AM $0.0936
-0.58%
$18.73 million $366,237
Apr 23, 1 AM $0.0942
+0.57%
$18.84 million $364,865
Apr 23, 12 AM $0.0937
+0.29%
$18.73 million $364,345
Apr 22, 11 PM $0.0934
-0.44%
$18.68 million $365,538