CAPVERSE Historical Data

CAP Page 60
Download
Date Close Price change Market cap Trading volume
Apr 22, 11 PM $0.0934
-0.44%
$18.68 million $365,538
Apr 22, 10 PM $0.0938
-0.16%
$18.76 million $366,951
Apr 22, 9 PM $0.094
+0.52%
$18.79 million $369,109
Apr 22, 8 PM $0.0934
-0.17%
$18.69 million $372,106
Apr 22, 7 PM $0.0936
-0.38%
$18.72 million $373,670
Apr 22, 6 PM $0.0939
+0.11%
$18.79 million $376,189
Apr 22, 5 PM $0.0938
+0.38%
$18.77 million $377,034
Apr 22, 4 PM $0.0935
-0.66%
$18.7 million $378,962
Apr 22, 3 PM $0.0941
+0.24%
$18.82 million $380,528
Apr 22, 2 PM $0.0939
-0.28%
$18.78 million $383,350
Apr 22, 1 PM $0.0942
+0.59%
$18.83 million $385,828
Apr 22, 12 PM $0.0936
-0.11%
$18.71 million $388,716
Apr 22, 11 AM $0.0937
+0.00%
$18.73 million $390,052
Apr 22, 10 AM $0.0937
+0.14%
$18.73 million $393,369
Apr 22, 9 AM $0.0935
-0.06%
$18.7 million $395,694
Apr 22, 8 AM $0.0935
-0.38%
$18.7 million $398,127
Apr 22, 7 AM $0.0938
-0.18%
$18.75 million $399,563
Apr 22, 6 AM $0.0939
-0.62%
$18.79 million $400,218
Apr 22, 5 AM $0.0946
+0.60%
$18.91 million $402,013
Apr 22, 4 AM $0.094
-0.41%
$18.8 million $404,450
Apr 22, 3 AM $0.0944
-0.63%
$18.87 million $406,282
Apr 22, 2 AM $0.095
+1.48%
$18.99 million $407,791
Apr 22, 1 AM $0.0936
-0.59%
$18.72 million $410,491
Apr 22, 12 AM $0.0942
-0.23%
$18.84 million $411,545
Apr 21, 11 PM $0.0944
+0.52%
$18.88 million $412,054
Apr 21, 10 PM $0.0939
+0.11%
$18.78 million $411,519
Apr 21, 9 PM $0.0937
-0.38%
$18.75 million $412,052
Apr 21, 8 PM $0.0941
+1.23%
$18.82 million $409,631
Apr 21, 7 PM $0.0929
-1.12%
$18.59 million $410,047
Apr 21, 6 PM $0.094
+0.32%
$18.8 million $409,140
Apr 21, 5 PM $0.0937
-0.53%
$18.74 million $409,763
Apr 21, 4 PM $0.0942
+0.53%
$18.84 million $409,617
Apr 21, 3 PM $0.0937
-0.03%
$18.74 million $408,500
Apr 21, 2 PM $0.0937
+0.30%
$18.74 million $406,859
Apr 21, 1 PM $0.0934
+0.05%
$18.68 million $406,356
Apr 21, 12 PM $0.0934
-0.55%
$18.67 million $405,223
Apr 21, 11 AM $0.0939
-0.60%
$18.78 million $404,198
Apr 21, 10 AM $0.0944
+0.53%
$18.89 million $404,012
Apr 21, 9 AM $0.094
-0.44%
$18.79 million $403,239
Apr 21, 8 AM $0.0943
+0.26%
$18.87 million $402,246
Apr 21, 7 AM $0.0941
+0.14%
$18.82 million $401,230
Apr 21, 6 AM $0.094
+0.32%
$18.8 million $401,603
Apr 21, 5 AM $0.0937
-0.06%
$18.74 million $400,859
Apr 21, 4 AM $0.0937
+0.08%
$18.75 million $399,963
Apr 21, 3 AM $0.0937
-0.07%
$18.73 million $398,851
Apr 21, 2 AM $0.0937
-0.14%
$18.75 million $399,753
Apr 21, 1 AM $0.0939
-0.21%
$18.78 million $400,187
Apr 21, 12 AM $0.0941
+0.40%
$18.82 million $401,094
Apr 20, 11 PM $0.0937
-0.14%
$18.74 million $401,268
Apr 20, 10 PM $0.0938
-0.17%
$18.76 million $401,904