CAPVERSE Historical Data

CAP Page 6
Download
Date Close Price change Market cap Trading volume
Jun 2, 10 PM $ 0.0917
-1.35%
$ 18.34 million $ 454,555
Jun 2, 9 PM $ 0.0929
-0.29%
$ 18.59 million $ 453,343
Jun 2, 8 PM $ 0.0932
+0.55%
$ 18.64 million $ 451,544
Jun 2, 7 PM $ 0.0927
+0.58%
$ 18.54 million $ 452,087
Jun 2, 6 PM $ 0.0922
-0.49%
$ 18.43 million $ 450,664
Jun 2, 5 PM $ 0.0926
+0.12%
$ 18.52 million $ 449,630
Jun 2, 4 PM $ 0.0925
+2.12%
$ 18.5 million $ 447,145
Jun 2, 3 PM $ 0.0906
-0.90%
$ 18.12 million $ 447,420
Jun 2, 2 PM $ 0.0914
-1.25%
$ 18.28 million $ 446,026
Jun 2, 1 PM $ 0.0926
-0.42%
$ 18.51 million $ 444,954
Jun 2, 12 PM $ 0.093
+0.08%
$ 18.59 million $ 442,707
Jun 2, 11 AM $ 0.0929
-0.38%
$ 18.57 million $ 441,563
Jun 2, 10 AM $ 0.0932
+0.65%
$ 18.64 million $ 439,441
Jun 2, 9 AM $ 0.0925
+0.16%
$ 18.49 million $ 437,931
Jun 2, 8 AM $ 0.0923
-0.13%
$ 18.46 million $ 436,957
Jun 2, 7 AM $ 0.0924
+0.05%
$ 18.49 million $ 435,653
Jun 2, 6 AM $ 0.0924
-0.01%
$ 18.48 million $ 433,034
Jun 2, 5 AM $ 0.0924
-0.44%
$ 18.48 million $ 432,323
Jun 2, 4 AM $ 0.0928
-0.49%
$ 18.56 million $ 429,866
Jun 2, 3 AM $ 0.0932
+0.45%
$ 18.65 million $ 428,585
Jun 2, 2 AM $ 0.0928
+0.25%
$ 18.56 million $ 426,649
Jun 2, 1 AM $ 0.0926
-0.52%
$ 18.52 million $ 426,713
Jun 2, 12 AM $ 0.0931
-0.41%
$ 18.61 million $ 426,488
Jun 1, 11 PM $ 0.0934
-0.19%
$ 18.69 million $ 424,268
Jun 1, 10 PM $ 0.0936
+0.84%
$ 18.73 million $ 420,453
Jun 1, 9 PM $ 0.0929
-0.56%
$ 18.57 million $ 419,271
Jun 1, 8 PM $ 0.0934
-0.46%
$ 18.68 million $ 417,981
Jun 1, 7 PM $ 0.0939
+0.49%
$ 18.77 million $ 412,628
Jun 1, 6 PM $ 0.0934
-0.76%
$ 18.68 million $ 411,338
Jun 1, 5 PM $ 0.0941
+0.48%
$ 18.82 million $ 409,518
Jun 1, 4 PM $ 0.0937
+0.73%
$ 18.73 million $ 409,390
Jun 1, 3 PM $ 0.093
+0.23%
$ 18.6 million $ 407,863
Jun 1, 2 PM $ 0.0928
+0.46%
$ 18.56 million $ 406,108
Jun 1, 1 PM $ 0.0924
-0.84%
$ 18.47 million $ 406,692
Jun 1, 12 PM $ 0.0931
+0.27%
$ 18.63 million $ 405,944
Jun 1, 11 AM $ 0.0929
-0.13%
$ 18.58 million $ 405,720
Jun 1, 10 AM $ 0.093
-0.27%
$ 18.6 million $ 405,950
Jun 1, 9 AM $ 0.0933
+0.29%
$ 18.65 million $ 405,642
Jun 1, 8 AM $ 0.0927
+0.30%
$ 18.53 million $ 404,150
Jun 1, 7 AM $ 0.0924
-0.25%
$ 18.48 million $ 402,396
Jun 1, 6 AM $ 0.0926
+0.18%
$ 18.52 million $ 401,820
Jun 1, 5 AM $ 0.0925
-0.16%
$ 18.5 million $ 398,525
Jun 1, 4 AM $ 0.0926
-0.61%
$ 18.53 million $ 398,987
Jun 1, 3 AM $ 0.0932
-0.50%
$ 18.64 million $ 399,142
Jun 1, 2 AM $ 0.0937
+1.05%
$ 18.73 million $ 399,431
Jun 1, 1 AM $ 0.0927
-1.27%
$ 18.55 million $ 398,506
Jun 1, 12 AM $ 0.0939
+0.30%
$ 18.79 million $ 398,210
May 31, 11 PM $ 0.0937
-0.28%
$ 18.73 million $ 399,023
May 31, 10 PM $ 0.0939
+0.08%
$ 18.78 million $ 400,916
May 31, 9 PM $ 0.0938
+0.38%
$ 18.77 million $ 402,502