CAPVERSE Historical Data

CAP Page 63
Download
Date Close Price change Market cap Trading volume
Apr 16, 8 PM $0.0957
-0.93%
$19.13 million $403,102
Apr 16, 7 PM $0.0966
-0.33%
$19.31 million $404,852
Apr 16, 6 PM $0.0968
+1.02%
$19.37 million $404,543
Apr 16, 5 PM $0.0958
+0.82%
$19.17 million $405,757
Apr 16, 4 PM $0.0951
-0.88%
$19.02 million $408,082
Apr 16, 3 PM $0.0959
+1.00%
$19.19 million $409,252
Apr 16, 2 PM $0.095
+0.70%
$19 million $409,011
Apr 16, 1 PM $0.0944
-1.57%
$18.87 million $410,050
Apr 16, 12 PM $0.0959
+0.06%
$19.17 million $410,547
Apr 16, 11 AM $0.0958
+0.25%
$19.17 million $410,641
Apr 16, 10 AM $0.0956
+0.50%
$19.11 million $410,331
Apr 16, 9 AM $0.0951
-0.11%
$19.02 million $409,820
Apr 16, 8 AM $0.0952
-0.18%
$19.04 million $410,727
Apr 16, 7 AM $0.0954
-0.15%
$19.07 million $409,581
Apr 16, 6 AM $0.0955
-0.19%
$19.11 million $409,143
Apr 16, 5 AM $0.0957
+0.10%
$19.14 million $409,775
Apr 16, 4 AM $0.0956
+0.09%
$19.13 million $411,668
Apr 16, 3 AM $0.0955
+0.07%
$19.11 million $411,592
Apr 16, 2 AM $0.0955
+0.06%
$19.09 million $413,267
Apr 16, 1 AM $0.0955
+0.04%
$19.11 million $414,802
Apr 16, 12 AM $0.0955
+0.15%
$19.1 million $414,204
Apr 15, 11 PM $0.0953
-0.29%
$19.07 million $415,882
Apr 15, 10 PM $0.0956
-0.15%
$19.12 million $416,521
Apr 15, 9 PM $0.0957
-0.15%
$19.15 million $418,846
Apr 15, 8 PM $0.0959
-0.24%
$19.18 million $418,770
Apr 15, 7 PM $0.0961
+0.02%
$19.22 million $419,146
Apr 15, 6 PM $0.0961
+0.19%
$19.22 million $419,756
Apr 15, 5 PM $0.0959
+0.01%
$19.17 million $421,124
Apr 15, 4 PM $0.0959
+0.40%
$19.17 million $421,773
Apr 15, 3 PM $0.0955
-0.58%
$19.1 million $421,173
Apr 15, 2 PM $0.096
+0.37%
$19.21 million $422,394
Apr 15, 1 PM $0.0957
-0.18%
$19.13 million $424,044
Apr 15, 12 PM $0.0959
-0.33%
$19.17 million $423,850
Apr 15, 11 AM $0.0961
+0.17%
$19.23 million $424,938
Apr 15, 10 AM $0.096
+0.19%
$19.19 million $426,550
Apr 15, 9 AM $0.0958
-0.43%
$19.16 million $425,611
Apr 15, 8 AM $0.0962
+0.62%
$19.24 million $425,502
Apr 15, 7 AM $0.0956
-0.06%
$19.12 million $426,876
Apr 15, 6 AM $0.0957
+0.06%
$19.13 million $429,119
Apr 15, 5 AM $0.0957
-0.42%
$19.14 million $429,547
Apr 15, 4 AM $0.0961
+0.15%
$19.22 million $429,676
Apr 15, 3 AM $0.0959
+0.22%
$19.18 million $431,470
Apr 15, 2 AM $0.0957
-0.85%
$19.14 million $431,795
Apr 15, 1 AM $0.0965
+0.78%
$19.3 million $431,619
Apr 15, 12 AM $0.0961
+0.65%
$19.22 million $433,133
Apr 14, 11 PM $0.0958
+0.37%
$19.15 million $434,906
Apr 14, 10 PM $0.0954
-0.57%
$19.08 million $434,731
Apr 14, 9 PM $0.096
+0.58%
$19.19 million $432,744
Apr 14, 8 PM $0.0955
+0.39%
$19.1 million $432,787
Apr 14, 7 PM $0.0951
+0.71%
$19.03 million $432,822