CAPVERSE Historical Data

CAP Page 9
Download
Date Close Price change Market cap Trading volume
Aug 7, 6 AM $0.0947
-0.52%
$18.93 million $497,827
Aug 7, 5 AM $0.0952
+0.98%
$19.03 million $493,001
Aug 7, 4 AM $0.0942
-0.02%
$18.84 million $489,795
Aug 7, 3 AM $0.0942
+0.04%
$18.85 million $485,771
Aug 7, 2 AM $0.0942
-0.42%
$18.84 million $481,556
Aug 7, 1 AM $0.0946
-0.20%
$18.92 million $477,277
Aug 7, 12 AM $0.0948
+0.70%
$18.96 million $473,619
Aug 6, 11 PM $0.0941
-0.07%
$18.83 million $470,916
Aug 6, 10 PM $0.0942
-0.41%
$18.84 million $472,346
Aug 6, 9 PM $0.0946
+0.23%
$18.92 million $472,908
Aug 6, 8 PM $0.0944
-0.05%
$18.87 million $475,457
Aug 6, 7 PM $0.0944
+0.12%
$18.88 million $474,961
Aug 6, 6 PM $0.0943
-0.01%
$18.86 million $476,185
Aug 6, 5 PM $0.0943
-0.42%
$18.86 million $479,983
Aug 6, 4 PM $0.0947
+0.32%
$18.94 million $481,853
Aug 6, 3 PM $0.0944
-0.53%
$18.88 million $484,424
Aug 6, 2 PM $0.0949
+0.62%
$18.98 million $485,986
Aug 6, 1 PM $0.0943
-0.13%
$18.87 million $487,560
Aug 6, 12 PM $0.0945
-0.21%
$18.89 million $488,284
Aug 6, 11 AM $0.0947
+0.01%
$18.93 million $491,112
Aug 6, 10 AM $0.0946
-0.13%
$18.93 million $488,850
Aug 6, 9 AM $0.0947
-0.46%
$18.95 million $488,962
Aug 6, 8 AM $0.0952
+0.33%
$19.04 million $489,515
Aug 6, 7 AM $0.0949
-0.25%
$18.97 million $442,799
Aug 6, 6 AM $0.0951
+0.05%
$19.02 million $444,269
Aug 6, 5 AM $0.095
+0.26%
$19.01 million $445,581
Aug 6, 4 AM $0.0948
+0.21%
$18.96 million $447,657
Aug 6, 3 AM $0.0946
-0.16%
$18.92 million $449,665
Aug 6, 2 AM $0.0948
-0.14%
$18.95 million $450,631
Aug 6, 1 AM $0.0949
+0.01%
$18.97 million $452,214
Aug 6, 12 AM $0.0949
-0.10%
$18.97 million $453,202
Aug 5, 11 PM $0.0949
+0.05%
$18.99 million $454,919
Aug 5, 10 PM $0.0949
+0.00%
$18.98 million $454,579
Aug 5, 9 PM $0.0948
-0.08%
$18.96 million $454,924
Aug 5, 8 PM $0.0949
-0.45%
$18.98 million $453,653
Aug 5, 7 PM $0.0953
-0.05%
$19.06 million $455,052
Aug 5, 6 PM $0.0953
-0.43%
$19.06 million $454,805
Aug 5, 5 PM $0.0957
+0.54%
$19.14 million $453,302
Aug 5, 4 PM $0.0952
+0.10%
$19.04 million $452,550
Aug 5, 3 PM $0.0951
-0.42%
$19.02 million $453,016
Aug 5, 2 PM $0.0955
+0.31%
$19.1 million $453,752
Aug 5, 1 PM $0.0952
+0.14%
$19.03 million $456,341
Aug 5, 12 PM $0.095
+0.19%
$19 million $456,226
Aug 5, 11 AM $0.0948
+0.09%
$18.97 million $454,766
Aug 5, 10 AM $0.0947
-0.25%
$18.95 million $456,755
Aug 5, 9 AM $0.095
-0.04%
$19 million $458,435
Aug 5, 8 AM $0.0951
+0.48%
$19.01 million $459,015
Aug 5, 7 AM $0.0946
-0.54%
$18.92 million $457,266
Aug 5, 6 AM $0.0951
-0.19%
$19.02 million $456,869
Aug 5, 5 AM $0.0953
+0.24%
$19.06 million $456,236