CAPVERSE Historical Data

CAP Page 70
Download
Date Close Price change Market cap Trading volume
Nov 27, 12 PM $ 0.121
-1.30%
$ 24.28 million $ 146,864
Nov 27, 11 AM $ 0.123
-0.37%
$ 24.6 million $ 147,376
Nov 27, 10 AM $ 0.123
-0.06%
$ 24.7 million $ 146,868
Nov 27, 9 AM $ 0.123
+1.85%
$ 24.7 million $ 146,409
Nov 27, 8 AM $ 0.121
+5.88%
$ 24.18 million $ 145,190
Nov 27, 7 AM $ 0.114
+3.13%
$ 22.89 million $ 143,548
Nov 27, 6 AM $ 0.111
+0.18%
$ 22.19 million $ 142,909
Nov 27, 5 AM $ 0.111
+0.26%
$ 22.13 million $ 142,856
Nov 27, 4 AM $ 0.11
+0.54%
$ 22.1 million $ 142,200
Nov 27, 3 AM $ 0.11
+1.88%
$ 21.99 million $ 142,022
Nov 27, 2 AM $ 0.108
+1.50%
$ 21.57 million $ 141,589
Nov 27, 1 AM $ 0.106
+0.13%
$ 21.25 million $ 140,245
Nov 27, 12 AM $ 0.106
+0.07%
$ 21.21 million $ 139,951
Nov 26, 11 PM $ 0.106
+0.02%
$ 21.21 million $ 139,380
Nov 26, 10 PM $ 0.106
-0.18%
$ 21.19 million $ 139,137
Nov 26, 9 PM $ 0.106
+0.10%
$ 21.22 million $ 138,898
Nov 26, 8 PM $ 0.106
-0.54%
$ 21.2 million $ 138,502
Nov 26, 7 PM $ 0.107
-0.63%
$ 21.32 million $ 138,737
Nov 26, 6 PM $ 0.107
-0.92%
$ 21.46 million $ 138,762
Nov 26, 5 PM $ 0.108
+1.99%
$ 21.65 million $ 138,022
Nov 26, 4 PM $ 0.106
+0.71%
$ 21.22 million $ 137,553
Nov 26, 3 PM $ 0.105
-0.03%
$ 21.09 million $ 137,259
Nov 26, 2 PM $ 0.105
+2.35%
$ 21.08 million $ 136,965
Nov 26, 1 PM $ 0.103
+0.41%
$ 20.59 million $ 135,919
Nov 26, 12 PM $ 0.103
-0.92%
$ 20.52 million $ 135,547
Nov 26, 11 AM $ 0.103
-0.23%
$ 20.69 million $ 135,075
Nov 26, 10 AM $ 0.104
+0.48%
$ 20.74 million $ 135,056
Nov 26, 9 AM $ 0.103
-0.10%
$ 20.66 million $ 135,058
Nov 26, 8 AM $ 0.103
-0.07%
$ 20.66 million $ 135,015
Nov 26, 7 AM $ 0.103
+2.71%
$ 20.68 million $ 135,264
Nov 26, 6 AM $ 0.101
+1.29%
$ 20.14 million $ 134,737
Nov 26, 5 AM $ 0.0995
+1.31%
$ 19.88 million $ 134,408
Nov 26, 4 AM $ 0.0982
+2.41%
$ 19.64 million $ 134,291
Nov 26, 3 AM $ 0.0957
+0.62%
$ 19.15 million $ 133,912
Nov 26, 2 AM $ 0.0951
-0.12%
$ 19.03 million $ 133,895
Nov 26, 1 AM $ 0.0952
+0.38%
$ 19.03 million $ 133,789
Nov 26, 12 AM $ 0.0948
-0.61%
$ 18.96 million $ 133,522
Nov 25, 11 PM $ 0.0954
-0.40%
$ 19.07 million $ 133,850
Nov 25, 10 PM $ 0.0958
+0.58%
$ 19.15 million $ 133,894
Nov 25, 9 PM $ 0.0952
-0.42%
$ 19.04 million $ 133,840
Nov 25, 8 PM $ 0.0956
+0.32%
$ 19.12 million $ 134,039
Nov 25, 7 PM $ 0.0953
+0.06%
$ 19.03 million $ 133,508
Nov 25, 6 PM $ 0.0953
-0.39%
$ 19.12 million $ 132,971
Nov 25, 5 PM $ 0.0956
+0.05%
$ 19.13 million $ 133,060
Nov 25, 4 PM $ 0.0956
+0.65%
$ 19.12 million $ 133,140
Nov 25, 3 PM $ 0.095
+1.08%
$ 18.99 million $ 133,284
Nov 25, 2 PM $ 0.0939
-0.58%
$ 18.79 million $ 133,556
Nov 25, 1 PM $ 0.0945
-0.68%
$ 18.92 million $ 133,457
Nov 25, 12 PM $ 0.0951
+0.52%
$ 19.03 million $ 133,677
Nov 25, 11 AM $ 0.0946
-0.12%
$ 18.93 million $ 134,076