CAPVERSE Historical Data

CAP Page 73
Download
Date Close Price change Market cap Trading volume
Nov 21, 11 AM $ 0.0951
-3.13%
$ 19.01 million $ 136,299
Nov 21, 10 AM $ 0.0981
-2.02%
$ 19.64 million $ 135,967
Nov 21, 9 AM $ 0.101
-3.28%
$ 20.11 million $ 136,273
Nov 21, 8 AM $ 0.104
+3.66%
$ 20.77 million $ 137,659
Nov 21, 7 AM $ 0.1
+0.90%
$ 20.04 million $ 138,760
Nov 21, 6 AM $ 0.0993
-0.03%
$ 19.86 million $ 138,329
Nov 21, 5 AM $ 0.0993
-1.73%
$ 19.87 million $ 139,156
Nov 21, 4 AM $ 0.101
-2.37%
$ 20.22 million $ 139,920
Nov 21, 3 AM $ 0.104
-1.49%
$ 20.73 million $ 139,959
Nov 21, 2 AM $ 0.105
-2.47%
$ 21.05 million $ 139,492
Nov 21, 1 AM $ 0.108
-0.78%
$ 21.57 million $ 139,976
Nov 21, 12 AM $ 0.109
+0.79%
$ 21.74 million $ 140,177
Nov 20, 11 PM $ 0.108
-1.45%
$ 21.57 million $ 140,326
Nov 20, 10 PM $ 0.11
-0.46%
$ 21.9 million $ 140,156
Nov 20, 9 PM $ 0.11
+1.38%
$ 22.01 million $ 140,068
Nov 20, 8 PM $ 0.109
-0.14%
$ 21.72 million $ 140,418
Nov 20, 7 PM $ 0.109
+1.83%
$ 21.75 million $ 140,712
Nov 20, 6 PM $ 0.107
+0.46%
$ 21.36 million $ 140,521
Nov 20, 5 PM $ 0.106
+0.79%
$ 21.26 million $ 140,453
Nov 20, 4 PM $ 0.106
+0.29%
$ 21.1 million $ 140,376
Nov 20, 3 PM $ 0.105
-1.12%
$ 21.06 million $ 139,781
Nov 20, 2 PM $ 0.106
+0.10%
$ 21.3 million $ 139,636
Nov 20, 1 PM $ 0.106
-1.52%
$ 21.28 million $ 139,703
Nov 20, 12 PM $ 0.108
+0.69%
$ 21.6 million $ 139,839
Nov 20, 11 AM $ 0.107
+0.32%
$ 21.47 million $ 140,034
Nov 20, 10 AM $ 0.107
-0.05%
$ 21.4 million $ 140,514
Nov 20, 9 AM $ 0.107
-0.53%
$ 21.42 million $ 140,054
Nov 20, 8 AM $ 0.108
-0.70%
$ 21.54 million $ 139,736
Nov 20, 7 AM $ 0.108
-0.13%
$ 21.68 million $ 140,069
Nov 20, 6 AM $ 0.109
-2.09%
$ 21.73 million $ 140,252
Nov 20, 5 AM $ 0.111
-1.50%
$ 22.19 million $ 140,166
Nov 20, 4 AM $ 0.113
-0.98%
$ 22.51 million $ 140,067
Nov 20, 3 AM $ 0.114
-1.53%
$ 22.73 million $ 140,109
Nov 20, 2 AM $ 0.115
-0.16%
$ 23.08 million $ 140,416
Nov 20, 1 AM $ 0.116
+0.16%
$ 23.12 million $ 140,556
Nov 20, 12 AM $ 0.115
-0.56%
$ 23.08 million $ 140,690
Nov 19, 11 PM $ 0.116
+0.12%
$ 23.21 million $ 141,201
Nov 19, 10 PM $ 0.116
-0.96%
$ 23.21 million $ 141,789
Nov 19, 9 PM $ 0.117
+1.09%
$ 23.49 million $ 142,247
Nov 19, 8 PM $ 0.116
+2.00%
$ 23.22 million $ 142,426
Nov 19, 7 PM $ 0.114
+0.72%
$ 22.77 million $ 142,456
Nov 19, 6 PM $ 0.113
-0.17%
$ 22.61 million $ 142,944
Nov 19, 5 PM $ 0.113
+1.27%
$ 22.64 million $ 143,312
Nov 19, 4 PM $ 0.112
+0.40%
$ 22.38 million $ 143,606
Nov 19, 3 PM $ 0.112
-2.06%
$ 22.32 million $ 144,125
Nov 19, 2 PM $ 0.114
+0.22%
$ 22.78 million $ 144,637
Nov 19, 1 PM $ 0.114
-0.58%
$ 22.72 million $ 143,595
Nov 19, 12 PM $ 0.114
-0.15%
$ 22.85 million $ 141,811
Nov 19, 11 AM $ 0.114
+0.12%
$ 22.88 million $ 140,379
Nov 19, 10 AM $ 0.114
+0.03%
$ 22.86 million $ 139,646