CAPVERSE Historical Data

CAP Page 62
Download
Date Close Price change Market cap Trading volume
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
Apr 18, 8 PM $0.0942
+1.20%
$18.84 million $429,030
Apr 18, 7 PM $0.0931
+0.26%
$18.61 million $427,680
Apr 18, 6 PM $0.0928
-0.49%
$18.57 million $427,362
Apr 18, 5 PM $0.0933
+0.30%
$18.66 million $426,710
Apr 18, 4 PM $0.093
-0.52%
$18.6 million $426,293
Apr 18, 3 PM $0.0935
-0.32%
$18.7 million $425,810
Apr 18, 2 PM $0.0938
+0.42%
$18.76 million $425,453
Apr 18, 1 PM $0.0934
+0.17%
$18.68 million $426,845
Apr 18, 12 PM $0.0932
+0.51%
$18.65 million $424,811
Apr 18, 11 AM $0.0928
+0.16%
$18.55 million $425,537
Apr 18, 10 AM $0.0926
-0.38%
$18.53 million $426,003
Apr 18, 9 AM $0.093
+0.22%
$18.6 million $427,019
Apr 18, 8 AM $0.0928
-1.38%
$18.56 million $425,652
Apr 18, 7 AM $0.0941
+0.07%
$18.82 million $426,499
Apr 18, 6 AM $0.094
+0.31%
$18.81 million $426,289
Apr 18, 5 AM $0.0938
+0.43%
$18.75 million $425,233
Apr 18, 4 AM $0.0934
+0.43%
$18.67 million $424,139
Apr 18, 3 AM $0.0934
-0.32%
$18.68 million $422,498
Apr 18, 2 AM $0.0936
+0.33%
$18.71 million $422,632
Apr 18, 1 AM $0.0932
-0.15%
$18.64 million $422,066
Apr 18, 12 AM $0.0934
+0.28%
$18.67 million $421,483
Apr 17, 11 PM $0.0931
-0.67%
$18.63 million $419,628
Apr 17, 10 PM $0.0937
+0.22%
$18.74 million $419,136
Apr 17, 9 PM $0.0935
-0.08%
$18.69 million $419,256
Apr 17, 8 PM $0.0936
+0.01%
$18.71 million $419,942
Apr 17, 7 PM $0.0935
+0.52%
$18.71 million $419,667
Apr 17, 6 PM $0.0931
-0.54%
$18.61 million $420,477
Apr 17, 5 PM $0.0936
-0.51%
$18.72 million $419,179
Apr 17, 4 PM $0.094
+0.00%
$18.81 million $417,734
Apr 17, 3 PM $0.094
-0.61%
$18.81 million $417,653
Apr 17, 2 PM $0.0946
-0.68%
$18.91 million $416,805
Apr 17, 1 PM $0.0953
+0.10%
$19.05 million $414,755
Apr 17, 12 PM $0.0952
+0.28%
$19.03 million $413,859
Apr 17, 11 AM $0.095
+0.76%
$18.99 million $413,242
Apr 17, 10 AM $0.0943
-1.05%
$18.85 million $412,506
Apr 17, 9 AM $0.0952
-0.21%
$19.05 million $411,085
Apr 17, 8 AM $0.0955
+0.21%
$19.09 million $410,994
Apr 17, 7 AM $0.0953
-0.82%
$19.05 million $409,217
Apr 17, 6 AM $0.096
+0.88%
$19.21 million $407,666
Apr 17, 5 AM $0.0952
-0.27%
$19.04 million $408,225
Apr 17, 4 AM $0.0953
-0.12%
$19.05 million $407,121
Apr 17, 3 AM $0.0954
+0.22%
$19.08 million $407,542
Apr 17, 2 AM $0.0949
-0.14%
$18.99 million $406,194
Apr 17, 1 AM $0.0951
-0.79%
$19.02 million $404,428
Apr 17, 12 AM $0.0959
-0.13%
$19.18 million $402,997
Apr 16, 11 PM $0.096
+0.47%
$19.2 million $402,553
Apr 16, 10 PM $0.0956
-0.06%
$19.11 million $403,184
Apr 16, 9 PM $0.0956
-0.03%
$19.13 million $402,434