CAPVERSE Historical Data

CAP Page 8
Download
Date Close Price change Market cap Trading volume
Aug 9, 7 AM $0.0942
-0.31%
$18.83 million $577,149
Aug 9, 6 AM $0.0945
+0.05%
$18.89 million $577,022
Aug 9, 5 AM $0.0944
-0.18%
$18.89 million $576,980
Aug 9, 4 AM $0.0946
+0.08%
$18.93 million $576,286
Aug 9, 3 AM $0.0945
-0.09%
$18.9 million $574,917
Aug 9, 2 AM $0.0944
+0.26%
$18.89 million $573,051
Aug 9, 1 AM $0.0942
+0.25%
$18.84 million $570,900
Aug 9, 12 AM $0.0943
+0.20%
$18.87 million $568,558
Aug 8, 11 PM $0.0941
-0.23%
$18.83 million $567,099
Aug 8, 10 PM $0.0944
+0.04%
$18.87 million $568,646
Aug 8, 9 PM $0.0944
-0.05%
$18.87 million $568,879
Aug 8, 8 PM $0.0944
-0.05%
$18.88 million $568,146
Aug 8, 7 PM $0.0944
-0.03%
$18.89 million $567,366
Aug 8, 6 PM $0.0945
-0.01%
$18.89 million $566,660
Aug 8, 5 PM $0.0945
-0.21%
$18.9 million $566,003
Aug 8, 4 PM $0.0947
+0.41%
$18.94 million $563,181
Aug 8, 3 PM $0.0943
-0.27%
$18.86 million $560,848
Aug 8, 2 PM $0.0946
+0.43%
$18.92 million $560,652
Aug 8, 1 PM $0.0942
-0.27%
$18.84 million $559,719
Aug 8, 12 PM $0.0945
+0.17%
$18.89 million $559,012
Aug 8, 11 AM $0.0943
-0.36%
$18.86 million $555,916
Aug 8, 10 AM $0.0946
+0.06%
$18.93 million $555,645
Aug 8, 9 AM $0.0946
+0.40%
$18.91 million $555,187
Aug 8, 8 AM $0.0942
-0.28%
$18.83 million $553,780
Aug 8, 7 AM $0.0944
-0.06%
$18.89 million $553,017
Aug 8, 6 AM $0.0945
+0.05%
$18.9 million $552,367
Aug 8, 5 AM $0.0944
-0.08%
$18.88 million $550,961
Aug 8, 4 AM $0.0945
-0.07%
$18.9 million $551,207
Aug 8, 3 AM $0.0946
+0.15%
$18.91 million $551,362
Aug 8, 2 AM $0.0944
+0.14%
$18.88 million $551,896
Aug 8, 1 AM $0.0942
+0.11%
$18.83 million $552,074
Aug 8, 12 AM $0.0941
-0.35%
$18.83 million $552,065
Aug 7, 11 PM $0.0943
+0.02%
$18.87 million $550,446
Aug 7, 10 PM $0.0943
-0.13%
$18.86 million $545,888
Aug 7, 9 PM $0.0944
+0.01%
$18.89 million $541,748
Aug 7, 8 PM $0.0944
-0.18%
$18.88 million $539,215
Aug 7, 7 PM $0.0946
+0.50%
$18.92 million $536,361
Aug 7, 6 PM $0.0941
-0.21%
$18.82 million $533,751
Aug 7, 5 PM $0.0943
+0.01%
$18.86 million $529,021
Aug 7, 4 PM $0.0943
-0.26%
$18.86 million $526,508
Aug 7, 3 PM $0.0945
+0.70%
$18.91 million $523,851
Aug 7, 2 PM $0.0939
-0.52%
$18.77 million $519,829
Aug 7, 1 PM $0.0943
-0.65%
$18.87 million $516,423
Aug 7, 12 PM $0.095
+0.53%
$19 million $513,606
Aug 7, 11 AM $0.0945
+0.05%
$18.9 million $510,803
Aug 7, 10 AM $0.0944
-0.31%
$18.89 million $509,594
Aug 7, 9 AM $0.0948
-0.18%
$18.95 million $507,996
Aug 7, 8 AM $0.0949
+0.15%
$18.98 million $505,939
Aug 7, 7 AM $0.0947
+0.06%
$18.95 million $501,864
Aug 7, 6 AM $0.0947
-0.52%
$18.93 million $497,827