CAPVERSE Historical Data

CAP Page 8
Download
Date Close Price change Market cap Trading volume
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
May 29, 7 PM $ 0.0929
+0.67%
$ 18.58 million $ 411,948
May 29, 6 PM $ 0.0923
-1.23%
$ 18.45 million $ 409,315
May 29, 5 PM $ 0.0934
-0.82%
$ 18.68 million $ 406,744
May 29, 4 PM $ 0.0942
-0.34%
$ 18.84 million $ 403,882
May 29, 3 PM $ 0.0946
+1.68%
$ 18.91 million $ 402,070
May 29, 2 PM $ 0.093
+0.32%
$ 18.6 million $ 400,012
May 29, 1 PM $ 0.0927
+0.09%
$ 18.54 million $ 399,078
May 29, 12 PM $ 0.0926
+0.36%
$ 18.52 million $ 395,820
May 29, 11 AM $ 0.0924
-0.69%
$ 18.47 million $ 392,102
May 29, 10 AM $ 0.093
-0.06%
$ 18.6 million $ 390,038
May 29, 9 AM $ 0.093
+0.23%
$ 18.61 million $ 389,375
May 29, 8 AM $ 0.0928
+0.41%
$ 18.57 million $ 387,108
May 29, 7 AM $ 0.0925
-1.11%
$ 18.49 million $ 383,471
May 29, 6 AM $ 0.0935
-0.17%
$ 18.7 million $ 384,134
May 29, 5 AM $ 0.0937
+0.49%
$ 18.74 million $ 382,475
May 29, 4 AM $ 0.0933
+0.96%
$ 18.67 million $ 379,675
May 29, 3 AM $ 0.0929
+0.51%
$ 18.58 million $ 376,631
May 29, 2 AM $ 0.0924
-0.11%
$ 18.48 million $ 374,183
May 29, 1 AM $ 0.0925
-0.06%
$ 18.5 million $ 369,972
May 29, 12 AM $ 0.0926
+0.19%
$ 18.52 million $ 368,248
May 28, 11 PM $ 0.0924
-0.05%
$ 18.49 million $ 366,820
May 28, 10 PM $ 0.0925
-0.66%
$ 18.5 million $ 365,773
May 28, 9 PM $ 0.0931
+0.54%
$ 18.62 million $ 365,880
May 28, 8 PM $ 0.0926
+0.09%
$ 18.52 million $ 365,928
May 28, 7 PM $ 0.0925
-1.12%
$ 18.5 million $ 364,898
May 28, 6 PM $ 0.0936
-0.17%
$ 18.71 million $ 363,122
May 28, 5 PM $ 0.0937
-0.10%
$ 18.75 million $ 361,271
May 28, 4 PM $ 0.0938
+0.51%
$ 18.77 million $ 361,177
May 28, 3 PM $ 0.0934
+0.46%
$ 18.67 million $ 359,825
May 28, 2 PM $ 0.0929
-0.24%
$ 18.59 million $ 359,372
May 28, 1 PM $ 0.0931
-0.69%
$ 18.62 million $ 358,621
May 28, 12 PM $ 0.0938
+0.90%
$ 18.75 million $ 358,246
May 28, 11 AM $ 0.093
-0.17%
$ 18.59 million $ 357,542
May 28, 10 AM $ 0.0931
-0.44%
$ 18.62 million $ 357,322
May 28, 9 AM $ 0.0935
+0.34%
$ 18.71 million $ 358,182
May 28, 8 AM $ 0.0932
-0.53%
$ 18.64 million $ 356,887
May 28, 7 AM $ 0.0937
+0.91%
$ 18.75 million $ 356,988
May 28, 6 AM $ 0.0929
+0.39%
$ 18.58 million $ 353,664
May 28, 5 AM $ 0.0925
+0.34%
$ 18.5 million $ 353,236
May 28, 4 AM $ 0.0923
+1.04%
$ 18.46 million $ 352,824
May 28, 3 AM $ 0.0919
-0.78%
$ 18.39 million $ 353,092
May 28, 2 AM $ 0.0929
+0.35%
$ 18.57 million $ 354,097
May 28, 1 AM $ 0.0925
-0.76%
$ 18.51 million $ 353,883
May 28, 12 AM $ 0.0932
+0.48%
$ 18.64 million $ 352,869
May 27, 11 PM $ 0.0928
+0.56%
$ 18.56 million $ 352,691
May 27, 10 PM $ 0.0923
+0.94%
$ 18.46 million $ 353,357
May 27, 9 PM $ 0.0915
-1.87%
$ 18.29 million $ 351,267
May 27, 8 PM $ 0.0933
+0.87%
$ 18.65 million $ 351,279