CAPVERSE Historical Data

CAP Page 7
Download
Date Close Price change Market cap Trading volume
May 31, 9 PM $ 0.0938
+0.38%
$ 18.77 million $ 402,502
May 31, 8 PM $ 0.0935
+0.41%
$ 18.7 million $ 404,345
May 31, 7 PM $ 0.0931
-0.22%
$ 18.62 million $ 407,878
May 31, 6 PM $ 0.0933
-0.13%
$ 18.66 million $ 408,369
May 31, 5 PM $ 0.0934
+0.36%
$ 18.68 million $ 410,068
May 31, 4 PM $ 0.0931
-0.44%
$ 18.61 million $ 411,917
May 31, 3 PM $ 0.0935
+0.62%
$ 18.7 million $ 414,475
May 31, 2 PM $ 0.0929
-0.77%
$ 18.58 million $ 417,171
May 31, 1 PM $ 0.0936
-0.09%
$ 18.72 million $ 417,168
May 31, 12 PM $ 0.0937
-0.98%
$ 18.75 million $ 419,713
May 31, 11 AM $ 0.0947
+1.60%
$ 18.93 million $ 417,893
May 31, 10 AM $ 0.0932
+0.10%
$ 18.64 million $ 418,946
May 31, 9 AM $ 0.0931
+0.00%
$ 18.62 million $ 419,540
May 31, 8 AM $ 0.0931
+0.12%
$ 18.62 million $ 419,573
May 31, 7 AM $ 0.0926
-0.47%
$ 18.53 million $ 419,824
May 31, 6 AM $ 0.0931
-0.14%
$ 18.62 million $ 421,827
May 31, 5 AM $ 0.0928
-0.82%
$ 18.56 million $ 421,908
May 31, 4 AM $ 0.0935
+0.44%
$ 18.71 million $ 421,909
May 31, 3 AM $ 0.0931
-0.06%
$ 18.63 million $ 419,637
May 31, 2 AM $ 0.0932
-0.31%
$ 18.64 million $ 420,258
May 31, 1 AM $ 0.0935
-0.19%
$ 18.69 million $ 420,799
May 31, 12 AM $ 0.0936
+0.97%
$ 18.73 million $ 418,924
May 30, 11 PM $ 0.0927
+0.22%
$ 18.55 million $ 417,843
May 30, 10 PM $ 0.0925
-0.52%
$ 18.51 million $ 417,534
May 30, 9 PM $ 0.093
-0.02%
$ 18.6 million $ 417,668
May 30, 8 PM $ 0.093
+0.05%
$ 18.6 million $ 416,527
May 30, 7 PM $ 0.093
-0.18%
$ 18.59 million $ 415,823
May 30, 6 PM $ 0.0931
+0.27%
$ 18.61 million $ 417,756
May 30, 5 PM $ 0.0928
-0.21%
$ 18.56 million $ 418,298
May 30, 4 PM $ 0.093
+0.17%
$ 18.59 million $ 417,282
May 30, 3 PM $ 0.0928
-0.36%
$ 18.57 million $ 415,514
May 30, 2 PM $ 0.0931
+0.54%
$ 18.63 million $ 415,458
May 30, 1 PM $ 0.0926
-0.30%
$ 18.53 million $ 414,337
May 30, 12 PM $ 0.093
+0.25%
$ 18.59 million $ 413,939
May 30, 11 AM $ 0.0927
-0.42%
$ 18.54 million $ 416,360
May 30, 10 AM $ 0.0931
+0.14%
$ 18.61 million $ 415,300
May 30, 9 AM $ 0.0929
-0.07%
$ 18.59 million $ 413,926
May 30, 8 AM $ 0.093
-0.05%
$ 18.6 million $ 414,808
May 30, 7 AM $ 0.0931
+0.02%
$ 18.61 million $ 416,765
May 30, 6 AM $ 0.0931
-0.01%
$ 18.61 million $ 414,819
May 30, 5 AM $ 0.0933
+1.09%
$ 18.66 million $ 415,455
May 30, 4 AM $ 0.0923
-0.89%
$ 18.46 million $ 415,710
May 30, 3 AM $ 0.0931
-1.23%
$ 18.63 million $ 416,167
May 30, 2 AM $ 0.0943
+0.02%
$ 18.86 million $ 415,387
May 30, 1 AM $ 0.0943
+0.70%
$ 18.86 million $ 416,036
May 30, 12 AM $ 0.0937
+0.47%
$ 18.73 million $ 418,402
May 29, 11 PM $ 0.0932
+0.09%
$ 18.64 million $ 417,982
May 29, 10 PM $ 0.0931
+0.26%
$ 18.63 million $ 416,820
May 29, 9 PM $ 0.0929
-0.23%
$ 18.58 million $ 414,836
May 29, 8 PM $ 0.0931
+0.24%
$ 18.63 million $ 413,387