CAPVERSE Historical Data

CAP Page 70
Download
Date Close Price change Market cap Trading volume
Apr 2, 2 PM $0.0968
+1.23%
$19.35 million $272,323
Apr 2, 1 PM $0.0956
+0.49%
$19.12 million $275,375
Apr 2, 12 PM $0.0953
+0.07%
$19.06 million $278,385
Apr 2, 11 AM $0.0954
-0.01%
$19.09 million $277,969
Apr 2, 10 AM $0.0955
+0.20%
$19.09 million $276,825
Apr 2, 9 AM $0.0952
-0.03%
$19.04 million $275,949
Apr 2, 8 AM $0.0953
-0.65%
$19.05 million $274,162
Apr 2, 7 AM $0.0959
+0.24%
$19.18 million $273,421
Apr 2, 6 AM $0.0956
-0.04%
$19.13 million $271,625
Apr 2, 5 AM $0.0957
+1.02%
$19.14 million $270,933
Apr 2, 4 AM $0.0947
+0.30%
$18.94 million $269,599
Apr 2, 3 AM $0.0944
+0.45%
$18.89 million $268,283
Apr 2, 2 AM $0.0939
+0.09%
$18.79 million $267,189
Apr 2, 1 AM $0.0939
-2.42%
$18.77 million $266,424
Apr 2, 12 AM $0.0962
+0.86%
$19.24 million $264,773
Apr 1, 11 PM $0.0954
-0.10%
$19.07 million $264,204
Apr 1, 10 PM $0.0955
-1.12%
$19.09 million $262,614
Apr 1, 9 PM $0.0965
+0.70%
$19.31 million $261,083
Apr 1, 8 PM $0.0959
-0.24%
$19.17 million $259,483
Apr 1, 7 PM $0.0961
+0.80%
$19.22 million $258,037
Apr 1, 6 PM $0.0953
-0.21%
$19.06 million $256,749
Apr 1, 5 PM $0.0955
-1.33%
$19.1 million $254,292
Apr 1, 4 PM $0.0968
+0.15%
$19.35 million $251,784
Apr 1, 3 PM $0.0967
+0.64%
$19.35 million $251,418
Apr 1, 2 PM $0.0961
-5.81%
$19.22 million $250,001
Apr 1, 1 PM $0.102
+5.98%
$20.41 million $245,467
Apr 1, 12 PM $0.0962
+0.02%
$19.23 million $240,555
Apr 1, 11 AM $0.0961
+0.47%
$19.21 million $238,048
Apr 1, 10 AM $0.0956
-0.11%
$19.12 million $236,597
Apr 1, 9 AM $0.0957
-0.55%
$19.14 million $235,616
Apr 1, 8 AM $0.0961
+0.11%
$19.21 million $234,469
Apr 1, 7 AM $0.0959
-1.23%
$19.19 million $232,769
Apr 1, 6 AM $0.0971
+0.23%
$19.43 million $231,790
Apr 1, 5 AM $0.097
+0.55%
$19.39 million $229,982
Apr 1, 4 AM $0.0964
+0.20%
$19.28 million $227,830
Apr 1, 3 AM $0.0962
+0.31%
$19.24 million $226,299
Apr 1, 2 AM $0.0959
-0.19%
$19.17 million $224,681
Apr 1, 1 AM $0.0961
-0.80%
$19.21 million $223,657
Apr 1, 12 AM $0.0968
+0.45%
$19.37 million $222,504
Mar 31, 11 PM $0.0964
+0.08%
$19.28 million $220,879
Mar 31, 10 PM $0.0963
-0.18%
$19.26 million $220,243
Mar 31, 9 PM $0.0965
-0.30%
$19.3 million $220,210
Mar 31, 8 PM $0.0968
+0.48%
$19.36 million $221,198
Mar 31, 7 PM $0.0963
-0.07%
$19.26 million $221,499
Mar 31, 6 PM $0.0964
-0.23%
$19.28 million $222,304
Mar 31, 5 PM $0.0966
-0.63%
$19.33 million $222,148
Mar 31, 4 PM $0.0972
+1.31%
$19.45 million $222,867
Mar 31, 3 PM $0.0959
+0.81%
$19.17 million $222,219
Mar 31, 2 PM $0.0951
-2.03%
$19.02 million $222,725
Mar 31, 1 PM $0.0973
+1.09%
$19.46 million $222,116