CAPVERSE Historical Data

CAP Page 61
Download
Date Close Price change Market cap Trading volume
Apr 20, 10 PM $0.0938
-0.17%
$18.76 million $401,904
Apr 20, 9 PM $0.094
-0.61%
$18.79 million $400,731
Apr 20, 8 PM $0.0945
+0.59%
$18.91 million $403,187
Apr 20, 7 PM $0.094
-0.76%
$18.8 million $403,680
Apr 20, 6 PM $0.0947
+0.30%
$18.94 million $403,677
Apr 20, 5 PM $0.0945
+0.69%
$18.9 million $404,116
Apr 20, 4 PM $0.0938
-0.36%
$18.77 million $404,968
Apr 20, 3 PM $0.0942
+0.86%
$18.83 million $405,530
Apr 20, 2 PM $0.0934
-0.45%
$18.67 million $407,153
Apr 20, 1 PM $0.0938
-0.43%
$18.76 million $406,231
Apr 20, 12 PM $0.0942
+0.21%
$18.84 million $406,479
Apr 20, 11 AM $0.094
-0.26%
$18.8 million $408,842
Apr 20, 10 AM $0.0943
-0.10%
$18.86 million $408,502
Apr 20, 9 AM $0.0944
+0.57%
$18.88 million $409,594
Apr 20, 8 AM $0.0939
-0.51%
$18.78 million $411,667
Apr 20, 7 AM $0.0944
+0.36%
$18.87 million $409,738
Apr 20, 6 AM $0.094
+0.71%
$18.81 million $410,155
Apr 20, 5 AM $0.0934
-0.36%
$18.67 million $410,490
Apr 20, 4 AM $0.0939
-0.06%
$18.78 million $411,430
Apr 20, 3 AM $0.0939
-0.07%
$18.79 million $414,822
Apr 20, 2 AM $0.094
-0.25%
$18.8 million $414,725
Apr 20, 1 AM $0.0942
+0.40%
$18.85 million $415,262
Apr 20, 12 AM $0.0938
+0.57%
$18.76 million $414,422
Apr 19, 11 PM $0.0933
-0.05%
$18.65 million $413,655
Apr 19, 10 PM $0.0933
+0.09%
$18.66 million $415,639
Apr 19, 9 PM $0.0932
+0.05%
$18.65 million $418,165
Apr 19, 8 PM $0.0932
-0.64%
$18.65 million $419,965
Apr 19, 7 PM $0.0938
+0.84%
$18.77 million $420,891
Apr 19, 6 PM $0.0931
+0.52%
$18.61 million $420,646
Apr 19, 5 PM $0.0925
-0.49%
$18.51 million $421,045
Apr 19, 4 PM $0.093
-0.45%
$18.59 million $421,366
Apr 19, 3 PM $0.0934
-0.64%
$18.67 million $421,223
Apr 19, 2 PM $0.094
-0.17%
$18.79 million $422,407
Apr 19, 1 PM $0.0941
+0.35%
$18.83 million $423,311
Apr 19, 12 PM $0.0938
-0.19%
$18.76 million $425,318
Apr 19, 11 AM $0.0941
+0.55%
$18.81 million $424,133
Apr 19, 10 AM $0.0935
+0.28%
$18.7 million $422,948
Apr 19, 9 AM $0.0932
-0.33%
$18.65 million $423,907
Apr 19, 8 AM $0.0936
+0.23%
$18.71 million $423,652
Apr 19, 7 AM $0.0933
+0.10%
$18.67 million $426,834
Apr 19, 6 AM $0.0933
+0.03%
$18.66 million $428,077
Apr 19, 5 AM $0.0933
-0.08%
$18.66 million $428,546
Apr 19, 4 AM $0.0934
-0.24%
$18.68 million $429,283
Apr 19, 3 AM $0.0936
+0.44%
$18.72 million $428,788
Apr 19, 2 AM $0.0932
-0.21%
$18.64 million $429,097
Apr 19, 1 AM $0.0934
+0.40%
$18.68 million $429,708
Apr 19, 12 AM $0.093
-0.51%
$18.6 million $432,218
Apr 18, 11 PM $0.0935
-0.44%
$18.7 million $434,493
Apr 18, 10 PM $0.0939
+0.36%
$18.78 million $433,183
Apr 18, 9 PM $0.0936
-0.69%
$18.71 million $431,718