CAPVERSE Historical Data

CAP Page 92
Download
Date Close Price change Market cap Trading volume
Dec 18, 10 AM $ 0.135
+0.06%
$ 26.97 million $ 309,811
Dec 18, 9 AM $ 0.135
+0.35%
$ 26.95 million $ 307,796
Dec 18, 8 AM $ 0.134
+0.07%
$ 26.86 million $ 306,699
Dec 18, 7 AM $ 0.134
+0.19%
$ 26.82 million $ 305,643
Dec 18, 6 AM $ 0.134
-0.04%
$ 26.74 million $ 305,032
Dec 18, 5 AM $ 0.134
-0.18%
$ 26.74 million $ 303,071
Dec 18, 4 AM $ 0.134
+1.26%
$ 26.81 million $ 300,479
Dec 18, 3 AM $ 0.132
-0.53%
$ 26.5 million $ 300,324
Dec 18, 2 AM $ 0.133
+0.68%
$ 26.59 million $ 299,141
Dec 18, 1 AM $ 0.132
+0.11%
$ 26.46 million $ 296,691
Dec 18, 12 AM $ 0.132
-0.05%
$ 26.44 million $ 294,054
Dec 17, 11 PM $ 0.132
-0.33%
$ 26.43 million $ 295,422
Dec 17, 10 PM $ 0.133
+0.45%
$ 26.51 million $ 294,627
Dec 17, 9 PM $ 0.132
+0.02%
$ 26.4 million $ 293,031
Dec 17, 8 PM $ 0.132
-0.15%
$ 26.39 million $ 291,214
Dec 17, 7 PM $ 0.132
+0.75%
$ 26.42 million $ 290,981
Dec 17, 6 PM $ 0.131
-0.18%
$ 26.23 million $ 289,746
Dec 17, 5 PM $ 0.131
+0.43%
$ 26.27 million $ 290,200
Dec 17, 4 PM $ 0.131
-1.37%
$ 26.15 million $ 289,150
Dec 17, 3 PM $ 0.133
-3.33%
$ 26.51 million $ 288,528
Dec 17, 2 PM $ 0.137
+1.16%
$ 27.4 million $ 288,171
Dec 17, 1 PM $ 0.135
+0.38%
$ 27.07 million $ 288,024
Dec 17, 12 PM $ 0.135
+0.00%
$ 26.96 million $ 287,172
Dec 17, 11 AM $ 0.135
+0.58%
$ 26.97 million $ 285,398
Dec 17, 10 AM $ 0.134
-0.05%
$ 26.82 million $ 286,375
Dec 17, 9 AM $ 0.134
+1.66%
$ 26.83 million $ 285,751
Dec 17, 8 AM $ 0.132
-0.79%
$ 26.38 million $ 284,238
Dec 17, 7 AM $ 0.133
+0.68%
$ 26.59 million $ 283,710
Dec 17, 6 AM $ 0.132
+0.07%
$ 26.42 million $ 280,769
Dec 17, 5 AM $ 0.132
+0.22%
$ 26.41 million $ 275,015
Dec 17, 4 AM $ 0.132
+2.03%
$ 26.37 million $ 267,850
Dec 17, 3 AM $ 0.129
-0.11%
$ 25.88 million $ 260,069
Dec 17, 2 AM $ 0.13
-0.31%
$ 25.91 million $ 252,777
Dec 17, 1 AM $ 0.13
+0.08%
$ 25.99 million $ 246,359
Dec 17, 12 AM $ 0.13
-0.30%
$ 25.95 million $ 240,011
Dec 16, 11 PM $ 0.13
-0.72%
$ 26 million $ 231,482
Dec 16, 10 PM $ 0.131
-0.40%
$ 26.16 million $ 225,226
Dec 16, 9 PM $ 0.131
-0.20%
$ 26.26 million $ 219,256
Dec 16, 8 PM $ 0.131
-0.29%
$ 26.3 million $ 212,880
Dec 16, 7 PM $ 0.132
-0.17%
$ 26.34 million $ 205,967
Dec 16, 6 PM $ 0.132
+0.53%
$ 26.37 million $ 199,952
Dec 16, 5 PM $ 0.131
-2.13%
$ 26.23 million $ 193,311
Dec 16, 4 PM $ 0.134
-0.57%
$ 26.82 million $ 187,454
Dec 16, 3 PM $ 0.135
+0.59%
$ 26.98 million $ 180,379
Dec 16, 2 PM $ 0.134
-0.60%
$ 26.86 million $ 173,914
Dec 16, 1 PM $ 0.135
-0.83%
$ 27.02 million $ 167,717
Dec 16, 12 PM $ 0.136
-0.34%
$ 27.25 million $ 161,363
Dec 16, 11 AM $ 0.137
-2.12%
$ 27.35 million $ 155,722
Dec 16, 10 AM $ 0.14
-0.19%
$ 27.99 million $ 149,607
Dec 16, 9 AM $ 0.14
-0.09%
$ 28.06 million $ 142,732