CAPVERSE Historical Data

CAP Page 10
Download
Date Close Price change Market cap Trading volume
Jul 1, 3 AM $ 0.0297
+0.00%
$ 5.94 million $ 929,922
Jun 30, 9 PM $ 0.0422
-52.27%
$ 8.43 million $ 1.45 million
Jun 30, 8 PM $ 0.0883
-0.36%
$ 17.67 million $ 321,363
Jun 30, 7 PM $ 0.0887
+0.17%
$ 17.75 million $ 321,447
Jun 30, 6 PM $ 0.0886
+0.30%
$ 17.72 million $ 322,303
Jun 30, 5 PM $ 0.0883
-0.47%
$ 17.66 million $ 321,627
Jun 30, 4 PM $ 0.0887
-0.03%
$ 17.74 million $ 321,426
Jun 30, 3 PM $ 0.0887
+0.33%
$ 17.75 million $ 322,244
Jun 30, 2 PM $ 0.0883
-0.02%
$ 17.65 million $ 322,913
Jun 30, 1 PM $ 0.0883
+0.94%
$ 17.66 million $ 325,207
Jun 30, 12 PM $ 0.0875
-0.70%
$ 17.49 million $ 323,618
Jun 30, 11 AM $ 0.0881
-0.12%
$ 17.61 million $ 325,981
Jun 30, 10 AM $ 0.0882
-0.40%
$ 17.63 million $ 326,678
Jun 30, 9 AM $ 0.0885
+0.29%
$ 17.7 million $ 327,420
Jun 30, 8 AM $ 0.0883
+0.00%
$ 17.65 million $ 327,191
Jun 30, 7 AM $ 0.0883
-0.30%
$ 17.66 million $ 325,408
Jun 30, 6 AM $ 0.0886
-0.17%
$ 17.71 million $ 325,324
Jun 30, 5 AM $ 0.0887
+0.71%
$ 17.74 million $ 324,132
Jun 30, 4 AM $ 0.0881
-0.03%
$ 17.61 million $ 327,113
Jun 30, 3 AM $ 0.0881
-0.51%
$ 17.62 million $ 327,783
Jun 30, 2 AM $ 0.0886
+0.28%
$ 17.71 million $ 328,881
Jun 30, 1 AM $ 0.0883
+0.84%
$ 17.66 million $ 329,456
Jun 30, 12 AM $ 0.0876
-1.00%
$ 17.51 million $ 330,019
Jun 29, 11 PM $ 0.0885
+0.53%
$ 17.71 million $ 329,962
Jun 29, 10 PM $ 0.088
-0.48%
$ 17.61 million $ 331,092
Jun 29, 9 PM $ 0.0885
-0.07%
$ 17.69 million $ 331,056
Jun 29, 8 PM $ 0.0885
-0.41%
$ 17.71 million $ 332,790
Jun 29, 7 PM $ 0.0889
-0.39%
$ 17.78 million $ 332,985
Jun 29, 6 PM $ 0.0892
-1.12%
$ 17.85 million $ 332,737
Jun 29, 5 PM $ 0.0903
+0.73%
$ 18.05 million $ 334,692
Jun 29, 4 PM $ 0.0896
+0.08%
$ 17.92 million $ 335,393
Jun 29, 3 PM $ 0.0895
+0.95%
$ 17.91 million $ 337,146
Jun 29, 2 PM $ 0.0887
+0.44%
$ 17.74 million $ 337,774
Jun 29, 1 PM $ 0.0882
-0.49%
$ 17.64 million $ 337,623
Jun 29, 12 PM $ 0.0887
+0.05%
$ 17.73 million $ 338,292
Jun 29, 11 AM $ 0.0886
-0.71%
$ 17.72 million $ 338,745
Jun 29, 10 AM $ 0.0893
+0.01%
$ 17.85 million $ 338,093
Jun 29, 9 AM $ 0.0892
+1.65%
$ 17.85 million $ 338,902
Jun 29, 8 AM $ 0.0878
-0.20%
$ 17.55 million $ 338,700
Jun 29, 7 AM $ 0.0879
+0.11%
$ 17.59 million $ 339,384
Jun 29, 6 AM $ 0.0878
-0.37%
$ 17.57 million $ 341,004
Jun 29, 5 AM $ 0.0882
+0.44%
$ 17.63 million $ 342,579
Jun 29, 4 AM $ 0.0878
-0.69%
$ 17.56 million $ 342,033
Jun 29, 3 AM $ 0.0884
-0.54%
$ 17.68 million $ 342,556
Jun 29, 2 AM $ 0.0889
+0.70%
$ 17.77 million $ 342,436
Jun 29, 1 AM $ 0.0883
-0.22%
$ 17.65 million $ 345,045
Jun 29, 12 AM $ 0.0885
+0.29%
$ 17.7 million $ 344,410
Jun 28, 11 PM $ 0.0882
+1.04%
$ 17.65 million $ 345,098
Jun 28, 10 PM $ 0.0873
-0.32%
$ 17.47 million $ 345,566
Jun 28, 9 PM $ 0.0876
-0.80%
$ 17.52 million $ 345,602