CAPVERSE Historical Data

CAP Page 69
Download
Date Close Price change Market cap Trading volume
Apr 4, 3 PM $0.0953
-0.08%
$19.06 million $263,448
Apr 4, 2 PM $0.0954
+0.17%
$19.08 million $263,722
Apr 4, 1 PM $0.0952
-0.14%
$19.03 million $264,410
Apr 4, 12 PM $0.0951
-0.31%
$19.01 million $264,411
Apr 4, 11 AM $0.0954
-0.53%
$19.08 million $265,271
Apr 4, 10 AM $0.0959
+0.77%
$19.18 million $264,325
Apr 4, 9 AM $0.0952
-0.23%
$19.04 million $265,471
Apr 4, 8 AM $0.0954
+0.13%
$19.09 million $266,474
Apr 4, 7 AM $0.0954
-0.13%
$19.07 million $266,977
Apr 4, 6 AM $0.0955
+0.13%
$19.1 million $267,916
Apr 4, 5 AM $0.0954
+0.06%
$19.07 million $267,304
Apr 4, 4 AM $0.0953
-0.13%
$19.06 million $268,510
Apr 4, 3 AM $0.0954
-0.12%
$19.08 million $268,399
Apr 4, 2 AM $0.0955
-0.01%
$19.11 million $268,164
Apr 4, 1 AM $0.0955
+0.05%
$19.11 million $269,065
Apr 4, 12 AM $0.0955
+0.06%
$19.1 million $269,199
Apr 3, 11 PM $0.0954
+0.04%
$19.09 million $270,034
Apr 3, 10 PM $0.0954
-0.43%
$19.08 million $270,890
Apr 3, 9 PM $0.0958
+0.10%
$19.17 million $271,606
Apr 3, 8 PM $0.0957
+0.15%
$19.15 million $271,700
Apr 3, 7 PM $0.0958
+0.29%
$19.15 million $272,992
Apr 3, 6 PM $0.0955
+0.05%
$19.09 million $272,718
Apr 3, 5 PM $0.0954
-0.16%
$19.09 million $273,194
Apr 3, 4 PM $0.0956
-0.09%
$19.12 million $274,886
Apr 3, 3 PM $0.0957
-0.16%
$19.13 million $275,044
Apr 3, 2 PM $0.0958
+0.52%
$19.16 million $274,949
Apr 3, 1 PM $0.0953
+0.23%
$19.07 million $274,718
Apr 3, 12 PM $0.0952
-1.02%
$19.03 million $275,325
Apr 3, 11 AM $0.0962
+0.35%
$19.23 million $275,845
Apr 3, 10 AM $0.0958
-0.37%
$19.16 million $276,767
Apr 3, 9 AM $0.0962
+0.45%
$19.23 million $277,050
Apr 3, 8 AM $0.0957
-0.37%
$19.15 million $277,900
Apr 3, 7 AM $0.0961
-0.17%
$19.22 million $278,779
Apr 3, 6 AM $0.0963
-0.01%
$19.25 million $279,516
Apr 3, 5 AM $0.0963
+0.37%
$19.25 million $279,959
Apr 3, 4 AM $0.0959
+0.44%
$19.18 million $280,613
Apr 3, 3 AM $0.0955
-0.09%
$19.09 million $281,354
Apr 3, 2 AM $0.0956
-0.09%
$19.11 million $281,784
Apr 3, 1 AM $0.0957
-0.08%
$19.14 million $281,757
Apr 3, 12 AM $0.0958
+0.20%
$19.15 million $282,157
Apr 2, 11 PM $0.0956
-0.43%
$19.11 million $281,665
Apr 2, 10 PM $0.096
+0.33%
$19.2 million $281,006
Apr 2, 9 PM $0.0957
-0.08%
$19.14 million $279,995
Apr 2, 8 PM $0.0959
+0.04%
$19.17 million $278,029
Apr 2, 7 PM $0.0958
-0.36%
$19.16 million $277,271
Apr 2, 6 PM $0.0962
+0.70%
$19.23 million $275,490
Apr 2, 5 PM $0.0956
-0.76%
$19.12 million $275,216
Apr 2, 4 PM $0.0963
+0.33%
$19.27 million $274,620
Apr 2, 3 PM $0.096
-1.19%
$19.2 million $273,489
Apr 2, 2 PM $0.0968
+1.23%
$19.35 million $272,323