CAPVERSE Historical Data

CAP Page 67
Download
Date Close Price change Market cap Trading volume
Apr 8, 5 PM $0.0961
+0.49%
$19.22 million $357,669
Apr 8, 4 PM $0.0956
+0.41%
$19.12 million $358,340
Apr 8, 3 PM $0.0952
+1.64%
$19.05 million $358,705
Apr 8, 2 PM $0.0937
-1.36%
$18.74 million $358,182
Apr 8, 1 PM $0.095
-0.54%
$19 million $358,262
Apr 8, 12 PM $0.0955
+0.27%
$19.1 million $359,270
Apr 8, 11 AM $0.0953
+0.34%
$19.05 million $356,555
Apr 8, 10 AM $0.0949
-0.10%
$18.99 million $355,634
Apr 8, 9 AM $0.095
-0.50%
$19.01 million $354,490
Apr 8, 8 AM $0.0954
+0.21%
$19.08 million $353,587
Apr 8, 7 AM $0.0952
-0.02%
$19.03 million $352,210
Apr 8, 6 AM $0.0952
-0.36%
$19.03 million $350,113
Apr 8, 5 AM $0.0955
-0.05%
$19.1 million $350,821
Apr 8, 4 AM $0.0956
+0.24%
$19.12 million $349,923
Apr 8, 3 AM $0.0953
-0.06%
$19.07 million $349,571
Apr 8, 2 AM $0.0954
-0.31%
$19.08 million $348,673
Apr 8, 1 AM $0.0957
-0.16%
$19.14 million $347,629
Apr 8, 12 AM $0.0958
-2.28%
$19.17 million $347,558
Apr 7, 11 PM $0.0981
-0.03%
$19.62 million $346,254
Apr 7, 10 PM $0.0981
+1.44%
$19.62 million $343,836
Apr 7, 9 PM $0.0967
+1.24%
$19.34 million $342,060
Apr 7, 8 PM $0.0955
-0.34%
$19.11 million $340,934
Apr 7, 7 PM $0.0959
+1.35%
$19.17 million $340,450
Apr 7, 6 PM $0.0946
-1.44%
$18.92 million $338,229
Apr 7, 5 PM $0.096
+0.86%
$19.19 million $336,808
Apr 7, 4 PM $0.0953
+0.36%
$19.06 million $334,490
Apr 7, 3 PM $0.0948
+0.01%
$18.96 million $331,627
Apr 7, 2 PM $0.0949
+0.03%
$18.98 million $330,073
Apr 7, 1 PM $0.0949
+0.15%
$18.98 million $327,667
Apr 7, 12 PM $0.0947
+0.06%
$18.95 million $325,718
Apr 7, 11 AM $0.0947
+0.39%
$18.94 million $325,077
Apr 7, 10 AM $0.0943
-1.32%
$18.87 million $324,109
Apr 7, 9 AM $0.0956
-0.04%
$19.12 million $322,591
Apr 7, 8 AM $0.0956
+0.18%
$19.12 million $321,019
Apr 7, 7 AM $0.0955
+0.12%
$19.09 million $318,717
Apr 7, 6 AM $0.0953
+0.41%
$19.07 million $318,065
Apr 7, 5 AM $0.0949
-0.75%
$18.99 million $315,370
Apr 7, 4 AM $0.0956
+0.27%
$19.13 million $312,753
Apr 7, 3 AM $0.0954
+0.39%
$19.08 million $310,526
Apr 7, 2 AM $0.095
+0.40%
$19.01 million $309,505
Apr 7, 1 AM $0.0946
-0.49%
$18.93 million $307,112
Apr 7, 12 AM $0.0951
+0.11%
$19.02 million $304,691
Apr 6, 11 PM $0.095
+1.27%
$19.01 million $302,949
Apr 6, 10 PM $0.0938
-1.39%
$18.77 million $305,557
Apr 6, 9 PM $0.0952
-0.21%
$19.03 million $305,712
Apr 6, 8 PM $0.0954
+0.38%
$19.07 million $306,703
Apr 6, 7 PM $0.095
-0.43%
$19 million $307,533
Apr 6, 6 PM $0.0954
+0.70%
$19.08 million $309,266
Apr 6, 5 PM $0.0947
-0.58%
$18.95 million $309,878
Apr 6, 4 PM $0.0953
-0.46%
$19.06 million $311,074