CAPVERSE Historical Data

CAP Page 7
Download
Date Close Price change Market cap Trading volume
Aug 11, 8 AM $0.0954
+0.46%
$19.08 million $601,716
Aug 11, 7 AM $0.095
+0.09%
$19 million $605,664
Aug 11, 6 AM $0.0949
-0.19%
$18.98 million $612,449
Aug 11, 5 AM $0.095
+0.21%
$18.99 million $614,028
Aug 11, 4 AM $0.0948
-0.25%
$18.95 million $613,136
Aug 11, 3 AM $0.0951
+0.41%
$19.02 million $613,308
Aug 11, 2 AM $0.095
-0.14%
$18.99 million $615,119
Aug 11, 1 AM $0.0951
+0.16%
$19.02 million $616,720
Aug 11, 12 AM $0.0949
+0.29%
$18.99 million $618,243
Aug 10, 11 PM $0.0947
-0.17%
$18.93 million $617,627
Aug 10, 10 PM $0.0948
-0.03%
$18.97 million $617,595
Aug 10, 9 PM $0.0949
-0.29%
$18.97 million $616,599
Aug 10, 8 PM $0.0951
+0.04%
$19.03 million $616,657
Aug 10, 7 PM $0.0951
+0.01%
$19.02 million $616,367
Aug 10, 6 PM $0.0951
+0.34%
$19.02 million $617,612
Aug 10, 5 PM $0.0948
+0.55%
$18.95 million $618,402
Aug 10, 4 PM $0.0942
+0.08%
$18.85 million $617,553
Aug 10, 3 PM $0.0942
-0.12%
$18.83 million $616,958
Aug 10, 2 PM $0.0943
-0.13%
$18.86 million $615,246
Aug 10, 1 PM $0.0944
-0.48%
$18.89 million $605,685
Aug 10, 12 PM $0.0949
-0.49%
$18.98 million $600,048
Aug 10, 11 AM $0.0953
+0.59%
$19.07 million $601,373
Aug 10, 10 AM $0.0948
+0.48%
$18.97 million $598,588
Aug 10, 9 AM $0.0944
-0.34%
$18.87 million $597,889
Aug 10, 8 AM $0.0947
-0.21%
$18.94 million $596,447
Aug 10, 7 AM $0.0949
-0.26%
$18.98 million $593,905
Aug 10, 6 AM $0.0951
-0.26%
$19.03 million $586,705
Aug 10, 5 AM $0.0954
+0.79%
$19.08 million $586,847
Aug 10, 4 AM $0.0949
+0.36%
$18.99 million $587,904
Aug 10, 3 AM $0.0949
-0.53%
$18.97 million $588,793
Aug 10, 2 AM $0.0951
-0.44%
$19.02 million $588,186
Aug 10, 1 AM $0.0956
+0.78%
$19.12 million $587,659
Aug 10, 12 AM $0.0949
+0.64%
$18.98 million $589,393
Aug 9, 11 PM $0.0943
-0.45%
$18.85 million $590,717
Aug 9, 10 PM $0.0947
-0.27%
$18.94 million $588,691
Aug 9, 9 PM $0.0949
+0.12%
$18.99 million $588,256
Aug 9, 8 PM $0.0948
+0.11%
$18.97 million $588,374
Aug 9, 7 PM $0.0947
+0.00%
$18.95 million $587,179
Aug 9, 6 PM $0.0947
+0.21%
$18.94 million $585,900
Aug 9, 5 PM $0.0945
-0.44%
$18.9 million $584,623
Aug 9, 4 PM $0.0949
+0.43%
$18.98 million $586,047
Aug 9, 3 PM $0.0945
-0.02%
$18.89 million $583,994
Aug 9, 2 PM $0.0945
+0.00%
$18.9 million $582,672
Aug 9, 1 PM $0.0945
+0.22%
$18.9 million $582,226
Aug 9, 12 PM $0.0943
-0.05%
$18.85 million $581,225
Aug 9, 11 AM $0.0943
+0.23%
$18.87 million $580,581
Aug 9, 10 AM $0.0941
-0.41%
$18.82 million $580,899
Aug 9, 9 AM $0.0945
+0.30%
$18.9 million $580,189
Aug 9, 8 AM $0.0942
+0.05%
$18.84 million $577,810
Aug 9, 7 AM $0.0942
-0.31%
$18.83 million $577,149