CAPVERSE Historical Data

CAP Page 92
Download
Date Close Price change Market cap Trading volume
Feb 16, 3 PM $0.105
-0.47%
$21 million $373,916
Feb 16, 2 PM $0.105
-0.09%
$21.1 million $373,424
Feb 16, 1 PM $0.106
-2.07%
$21.11 million $371,884
Feb 16, 12 PM $0.108
+1.51%
$21.55 million $371,960
Feb 16, 11 AM $0.106
-0.32%
$21.24 million $370,882
Feb 16, 10 AM $0.106
-0.14%
$21.3 million $371,966
Feb 16, 9 AM $0.107
+0.29%
$21.33 million $371,239
Feb 16, 8 AM $0.106
+0.37%
$21.27 million $371,420
Feb 16, 7 AM $0.106
-0.06%
$21.2 million $370,102
Feb 16, 6 AM $0.106
+0.05%
$21.22 million $371,952
Feb 16, 5 AM $0.106
-0.31%
$21.19 million $371,258
Feb 16, 4 AM $0.106
+0.21%
$21.26 million $371,546
Feb 16, 3 AM $0.106
-0.06%
$21.23 million $370,595
Feb 16, 2 AM $0.106
-1.44%
$21.25 million $370,713
Feb 16, 1 AM $0.108
-0.79%
$21.58 million $369,462
Feb 16, 12 AM $0.109
-0.09%
$21.76 million $367,695
Feb 15, 11 PM $0.109
-0.04%
$21.78 million $367,111
Feb 15, 10 PM $0.109
-0.02%
$21.78 million $367,786
Feb 15, 9 PM $0.109
+0.19%
$21.77 million $368,829
Feb 15, 8 PM $0.109
+0.24%
$21.74 million $370,175
Feb 15, 7 PM $0.109
+0.14%
$21.69 million $371,096
Feb 15, 6 PM $0.108
-0.43%
$21.67 million $374,419
Feb 15, 5 PM $0.109
-1.39%
$21.76 million $376,786
Feb 15, 4 PM $0.11
+0.17%
$22.07 million $377,568
Feb 15, 3 PM $0.11
+0.11%
$22.03 million $379,112
Feb 15, 2 PM $0.11
+1.09%
$22 million $380,426
Feb 15, 1 PM $0.109
-0.23%
$21.77 million $383,590
Feb 15, 12 PM $0.109
-0.98%
$21.82 million $386,126
Feb 15, 11 AM $0.11
-0.07%
$22.04 million $388,899
Feb 15, 10 AM $0.11
+0.02%
$22.05 million $389,594
Feb 15, 9 AM $0.11
+0.29%
$22.05 million $391,988
Feb 15, 8 AM $0.11
-1.46%
$21.97 million $393,741
Feb 15, 7 AM $0.111
+0.31%
$22.29 million $395,582
Feb 15, 6 AM $0.111
-0.12%
$22.23 million $398,078
Feb 15, 5 AM $0.111
-0.11%
$22.27 million $399,554
Feb 15, 4 AM $0.111
+1.07%
$22.28 million $401,426
Feb 15, 3 AM $0.11
+0.05%
$22.05 million $401,507
Feb 15, 2 AM $0.11
+0.00%
$22.04 million $402,572
Feb 15, 1 AM $0.11
+0.01%
$22.01 million $404,767
Feb 15, 12 AM $0.11
-0.38%
$22.01 million $406,304
Feb 14, 11 PM $0.11
-0.18%
$22.09 million $403,233
Feb 14, 10 PM $0.111
+0.05%
$22.12 million $398,642
Feb 14, 9 PM $0.111
+0.10%
$22.11 million $392,254
Feb 14, 8 PM $0.11
-0.05%
$22.11 million $385,229
Feb 14, 7 PM $0.111
+0.15%
$22.12 million $379,270
Feb 14, 6 PM $0.11
+0.11%
$22.09 million $370,580
Feb 14, 5 PM $0.11
-0.10%
$22.08 million $364,376
Feb 14, 4 PM $0.11
-0.10%
$22.09 million $357,064
Feb 14, 3 PM $0.111
-0.22%
$22.11 million $350,596
Feb 14, 2 PM $0.111
+0.18%
$22.15 million $348,849