CAPVERSE Historical Data

CAP Page 68
Download
Date Close Price change Market cap Trading volume
Dec 1, 4 PM $ 0.127
+0.24%
$ 25.48 million $ 137,165
Dec 1, 3 PM $ 0.127
-1.26%
$ 25.42 million $ 138,376
Dec 1, 2 PM $ 0.129
+0.52%
$ 25.72 million $ 139,053
Dec 1, 1 PM $ 0.128
+0.32%
$ 25.6 million $ 139,329
Dec 1, 12 PM $ 0.128
+0.14%
$ 25.56 million $ 139,515
Dec 1, 11 AM $ 0.127
-1.34%
$ 25.5 million $ 139,482
Dec 1, 10 AM $ 0.129
+0.33%
$ 25.8 million $ 139,405
Dec 1, 9 AM $ 0.129
+0.06%
$ 25.71 million $ 138,966
Dec 1, 8 AM $ 0.128
-0.11%
$ 25.75 million $ 138,852
Dec 1, 7 AM $ 0.129
+0.03%
$ 25.72 million $ 138,656
Dec 1, 6 AM $ 0.129
-0.09%
$ 25.7 million $ 138,597
Dec 1, 5 AM $ 0.129
+0.18%
$ 25.72 million $ 138,601
Dec 1, 4 AM $ 0.128
+0.62%
$ 25.62 million $ 138,700
Dec 1, 3 AM $ 0.127
-0.26%
$ 25.48 million $ 138,448
Dec 1, 2 AM $ 0.128
+1.30%
$ 25.54 million $ 138,573
Dec 1, 1 AM $ 0.126
+0.53%
$ 25.21 million $ 138,167
Dec 1, 12 AM $ 0.125
-4.06%
$ 25.1 million $ 137,586
Nov 30, 11 PM $ 0.131
-0.95%
$ 26.17 million $ 137,582
Nov 30, 10 PM $ 0.132
+0.42%
$ 26.41 million $ 137,529
Nov 30, 9 PM $ 0.131
-0.12%
$ 26.3 million $ 137,269
Nov 30, 8 PM $ 0.132
-0.12%
$ 26.3 million $ 136,932
Nov 30, 7 PM $ 0.132
+0.24%
$ 26.38 million $ 136,562
Nov 30, 6 PM $ 0.132
-0.07%
$ 26.32 million $ 136,271
Nov 30, 5 PM $ 0.132
+0.48%
$ 26.34 million $ 136,162
Nov 30, 4 PM $ 0.131
+1.24%
$ 26.21 million $ 136,120
Nov 30, 3 PM $ 0.129
-0.21%
$ 25.89 million $ 135,243
Nov 30, 2 PM $ 0.13
-0.54%
$ 25.93 million $ 134,810
Nov 30, 1 PM $ 0.13
+0.72%
$ 26.07 million $ 134,750
Nov 30, 12 PM $ 0.129
+0.65%
$ 25.81 million $ 134,548
Nov 30, 11 AM $ 0.128
-0.44%
$ 25.63 million $ 136,792
Nov 30, 10 AM $ 0.129
-0.18%
$ 25.76 million $ 140,018
Nov 30, 9 AM $ 0.129
+0.25%
$ 25.8 million $ 140,403
Nov 30, 8 AM $ 0.129
+0.38%
$ 25.76 million $ 140,475
Nov 30, 7 AM $ 0.128
+0.27%
$ 25.68 million $ 140,675
Nov 30, 6 AM $ 0.128
+0.07%
$ 25.62 million $ 141,460
Nov 30, 5 AM $ 0.128
+0.14%
$ 25.61 million $ 142,207
Nov 30, 4 AM $ 0.128
-0.41%
$ 25.57 million $ 142,924
Nov 30, 3 AM $ 0.128
-0.07%
$ 25.66 million $ 143,806
Nov 30, 2 AM $ 0.128
-0.33%
$ 25.66 million $ 144,730
Nov 30, 1 AM $ 0.129
+0.14%
$ 25.74 million $ 145,672
Nov 30, 12 AM $ 0.128
-0.17%
$ 25.66 million $ 146,440
Nov 29, 11 PM $ 0.129
+0.18%
$ 25.72 million $ 146,193
Nov 29, 10 PM $ 0.128
-0.23%
$ 25.65 million $ 146,082
Nov 29, 9 PM $ 0.129
-0.11%
$ 25.71 million $ 146,125
Nov 29, 8 PM $ 0.129
+0.34%
$ 25.74 million $ 146,107
Nov 29, 7 PM $ 0.128
+0.09%
$ 25.66 million $ 146,310
Nov 29, 6 PM $ 0.128
+0.52%
$ 25.64 million $ 146,228
Nov 29, 5 PM $ 0.128
+0.14%
$ 25.51 million $ 146,258
Nov 29, 11 AM $ 0.117
+3.38%
$ 23.48 million $ 99,736
Nov 29, 10 AM $ 0.114
+0.27%
$ 22.73 million $ 141,695