CAPVERSE Historical Data

CAP Page 93
Download
Date Close Price change Market cap Trading volume
Dec 16, 9 AM $ 0.14
-0.09%
$ 28.06 million $ 142,732
Dec 16, 8 AM $ 0.14
+2.03%
$ 28.07 million $ 136,490
Dec 16, 7 AM $ 0.138
-0.14%
$ 27.51 million $ 129,469
Dec 16, 6 AM $ 0.138
-0.90%
$ 27.53 million $ 124,971
Dec 16, 5 AM $ 0.139
+1.12%
$ 27.75 million $ 124,408
Dec 16, 4 AM $ 0.137
+0.35%
$ 27.41 million $ 124,552
Dec 16, 3 AM $ 0.136
+1.39%
$ 27.18 million $ 124,081
Dec 16, 2 AM $ 0.134
+1.76%
$ 26.81 million $ 123,826
Dec 16, 1 AM $ 0.132
+0.54%
$ 26.34 million $ 123,989
Dec 16, 12 AM $ 0.131
-0.53%
$ 26.2 million $ 123,793
Dec 15, 11 PM $ 0.132
+0.99%
$ 26.31 million $ 123,724
Dec 15, 10 PM $ 0.131
+0.51%
$ 26.14 million $ 122,609
Dec 15, 9 PM $ 0.13
+0.41%
$ 26.07 million $ 121,254
Dec 15, 8 PM $ 0.13
-0.01%
$ 25.97 million $ 120,708
Dec 15, 7 PM $ 0.13
+0.19%
$ 26.02 million $ 120,377
Dec 15, 6 PM $ 0.13
+1.63%
$ 25.92 million $ 119,729
Dec 15, 5 PM $ 0.128
-0.05%
$ 25.53 million $ 119,042
Dec 15, 4 PM $ 0.128
+0.38%
$ 25.5 million $ 118,154
Dec 15, 3 PM $ 0.127
-0.27%
$ 25.41 million $ 117,433
Dec 15, 2 PM $ 0.127
-0.04%
$ 25.47 million $ 116,958
Dec 15, 1 PM $ 0.127
-0.10%
$ 25.49 million $ 116,031
Dec 15, 12 PM $ 0.127
+0.43%
$ 25.57 million $ 115,190
Dec 15, 11 AM $ 0.127
+0.51%
$ 25.36 million $ 114,324
Dec 15, 10 AM $ 0.126
+1.62%
$ 25.2 million $ 113,470
Dec 15, 9 AM $ 0.124
-0.06%
$ 24.8 million $ 112,368
Dec 15, 8 AM $ 0.124
+0.11%
$ 24.82 million $ 111,846
Dec 15, 7 AM $ 0.124
-0.51%
$ 24.79 million $ 111,496
Dec 15, 6 AM $ 0.124
+0.36%
$ 24.88 million $ 110,880
Dec 15, 5 AM $ 0.124
-1.45%
$ 24.8 million $ 110,482
Dec 15, 4 AM $ 0.126
+0.04%
$ 25.16 million $ 109,272
Dec 15, 3 AM $ 0.126
-1.02%
$ 25.17 million $ 109,079
Dec 15, 2 AM $ 0.127
+0.38%
$ 25.43 million $ 108,389
Dec 15, 1 AM $ 0.127
+0.85%
$ 25.35 million $ 107,623
Dec 15, 12 AM $ 0.126
+0.39%
$ 25.13 million $ 107,066
Dec 14, 11 PM $ 0.125
+0.10%
$ 24.96 million $ 106,379
Dec 14, 10 PM $ 0.125
-0.23%
$ 24.94 million $ 106,042
Dec 14, 9 PM $ 0.125
-0.20%
$ 24.99 million $ 106,099
Dec 14, 8 PM $ 0.125
+0.14%
$ 25.04 million $ 105,758
Dec 14, 7 PM $ 0.125
-0.34%
$ 25.02 million $ 105,258
Dec 14, 6 PM $ 0.126
+0.40%
$ 25.1 million $ 105,067
Dec 14, 5 PM $ 0.125
-0.08%
$ 25.01 million $ 104,718
Dec 14, 4 PM $ 0.125
+0.38%
$ 25.04 million $ 104,425
Dec 14, 3 PM $ 0.125
+0.08%
$ 24.92 million $ 104,058
Dec 14, 2 PM $ 0.125
-0.22%
$ 24.91 million $ 103,387
Dec 14, 1 PM $ 0.125
-0.25%
$ 24.95 million $ 102,956
Dec 14, 12 PM $ 0.125
+0.58%
$ 25.02 million $ 102,685
Dec 14, 11 AM $ 0.124
-0.32%
$ 24.89 million $ 102,613
Dec 14, 10 AM $ 0.125
-0.05%
$ 24.97 million $ 102,269
Dec 14, 9 AM $ 0.125
-0.06%
$ 24.97 million $ 101,775
Dec 14, 8 AM $ 0.125
-0.23%
$ 24.99 million $ 101,661