CAPVERSE Historical Data

CAP Page 6
Download
Date Close Price change Market cap Trading volume
Aug 13, 9 AM $0.0952
+0.44%
$19.04 million $659,406
Aug 13, 8 AM $0.0948
-0.29%
$18.95 million $660,095
Aug 13, 7 AM $0.0949
-0.19%
$18.97 million $659,003
Aug 13, 6 AM $0.0951
+0.27%
$19.02 million $659,255
Aug 13, 5 AM $0.0949
-0.09%
$18.98 million $661,551
Aug 13, 4 AM $0.0949
+0.46%
$18.99 million $659,962
Aug 13, 3 AM $0.0945
+0.20%
$18.91 million $657,980
Aug 13, 2 AM $0.0943
+0.38%
$18.87 million $655,845
Aug 13, 1 AM $0.094
-0.50%
$18.8 million $654,834
Aug 13, 12 AM $0.0945
+0.06%
$18.9 million $655,502
Aug 12, 11 PM $0.0945
+0.26%
$18.89 million $655,532
Aug 12, 10 PM $0.0942
-0.05%
$18.84 million $655,037
Aug 12, 9 PM $0.0943
-0.42%
$18.86 million $654,688
Aug 12, 8 PM $0.0947
+0.56%
$18.94 million $652,438
Aug 12, 7 PM $0.0941
-0.34%
$18.83 million $651,875
Aug 12, 6 PM $0.0945
-0.13%
$18.89 million $657,211
Aug 12, 5 PM $0.0946
+0.02%
$18.91 million $659,587
Aug 12, 4 PM $0.0945
-0.39%
$18.9 million $654,701
Aug 12, 3 PM $0.0949
+0.76%
$18.97 million $638,598
Aug 12, 2 PM $0.0942
-0.88%
$18.83 million $634,797
Aug 12, 1 PM $0.095
-0.08%
$19 million $631,163
Aug 12, 12 PM $0.0951
-0.33%
$19.01 million $630,593
Aug 12, 11 AM $0.0954
+0.03%
$19.08 million $629,882
Aug 12, 10 AM $0.0954
+0.02%
$19.08 million $628,924
Aug 12, 9 AM $0.0954
+0.74%
$19.09 million $626,415
Aug 12, 8 AM $0.0947
-0.37%
$18.95 million $625,074
Aug 12, 7 AM $0.0951
+0.12%
$19.02 million $623,044
Aug 12, 6 AM $0.095
-0.47%
$19 million $620,776
Aug 12, 5 AM $0.0951
-0.49%
$19.03 million $616,160
Aug 12, 4 AM $0.0954
+0.09%
$19.09 million $615,651
Aug 12, 3 AM $0.0955
+0.24%
$19.1 million $613,669
Aug 12, 2 AM $0.0953
-0.01%
$19.05 million $612,020
Aug 12, 1 AM $0.0952
-0.18%
$19.05 million $610,387
Aug 12, 12 AM $0.0954
+0.14%
$19.08 million $606,927
Aug 11, 11 PM $0.0953
+0.09%
$19.05 million $605,380
Aug 11, 10 PM $0.0952
-0.54%
$19.03 million $604,547
Aug 11, 9 PM $0.0957
+0.36%
$19.14 million $605,976
Aug 11, 8 PM $0.0953
-0.39%
$19.06 million $605,114
Aug 11, 7 PM $0.0956
+1.08%
$19.13 million $602,761
Aug 11, 6 PM $0.0946
-0.07%
$18.92 million $595,316
Aug 11, 5 PM $0.0947
+0.07%
$18.93 million $580,163
Aug 11, 4 PM $0.0946
+27.56%
$18.92 million $579,533
Aug 11, 3 PM $0.094
-0.55%
$18.79 million $581,122
Aug 11, 2 PM $0.0945
-0.46%
$18.89 million $583,272
Aug 11, 1 PM $0.0949
-0.25%
$18.98 million $594,905
Aug 11, 12 PM $0.0952
-0.18%
$19.03 million $599,843
Aug 11, 11 AM $0.0953
+0.15%
$19.06 million $598,458
Aug 11, 10 AM $0.0952
+0.15%
$19.04 million $600,556
Aug 11, 9 AM $0.095
-0.45%
$19.01 million $600,493
Aug 11, 8 AM $0.0954
+0.46%
$19.08 million $601,716