CAPVERSE Historical Data

CAP Page 11
Download
Date Close Price change Market cap Trading volume
Jun 28, 9 PM $ 0.0876
-0.80%
$ 17.52 million $ 345,602
Jun 28, 8 PM $ 0.0883
+0.78%
$ 17.65 million $ 343,990
Jun 28, 7 PM $ 0.0876
-0.35%
$ 17.52 million $ 343,999
Jun 28, 6 PM $ 0.0879
-0.08%
$ 17.57 million $ 345,039
Jun 28, 5 PM $ 0.088
+0.55%
$ 17.61 million $ 345,384
Jun 28, 4 PM $ 0.0876
-0.03%
$ 17.51 million $ 346,773
Jun 28, 3 PM $ 0.0876
-0.59%
$ 17.52 million $ 347,366
Jun 28, 2 PM $ 0.0881
+0.26%
$ 17.62 million $ 347,794
Jun 28, 1 PM $ 0.0879
-0.22%
$ 17.58 million $ 346,879
Jun 28, 12 PM $ 0.0881
-0.02%
$ 17.62 million $ 346,916
Jun 28, 11 AM $ 0.0881
-0.03%
$ 17.62 million $ 347,485
Jun 28, 10 AM $ 0.088
-0.03%
$ 17.61 million $ 348,922
Jun 28, 9 AM $ 0.0882
-0.01%
$ 17.63 million $ 350,299
Jun 28, 8 AM $ 0.0882
+0.10%
$ 17.64 million $ 351,504
Jun 28, 7 AM $ 0.0881
+0.23%
$ 17.63 million $ 351,648
Jun 28, 6 AM $ 0.0879
-0.05%
$ 17.58 million $ 353,903
Jun 28, 5 AM $ 0.0879
-0.35%
$ 17.58 million $ 353,381
Jun 28, 4 AM $ 0.0882
+0.11%
$ 17.64 million $ 354,276
Jun 28, 3 AM $ 0.0882
+0.35%
$ 17.64 million $ 354,398
Jun 28, 2 AM $ 0.0878
-0.33%
$ 17.56 million $ 355,180
Jun 28, 1 AM $ 0.088
-0.19%
$ 17.6 million $ 353,045
Jun 28, 12 AM $ 0.0882
-0.25%
$ 17.63 million $ 354,788
Jun 27, 11 PM $ 0.0884
+0.10%
$ 17.68 million $ 355,620
Jun 27, 10 PM $ 0.0883
+0.76%
$ 17.66 million $ 355,996
Jun 27, 9 PM $ 0.0876
-0.56%
$ 17.53 million $ 356,936
Jun 27, 8 PM $ 0.0881
+0.50%
$ 17.61 million $ 358,113
Jun 27, 7 PM $ 0.0876
-0.33%
$ 17.52 million $ 358,863
Jun 27, 6 PM $ 0.0879
-0.25%
$ 17.58 million $ 359,873
Jun 27, 5 PM $ 0.0881
-0.87%
$ 17.63 million $ 360,429
Jun 27, 4 PM $ 0.0888
-0.26%
$ 17.77 million $ 359,161
Jun 27, 3 PM $ 0.0891
+0.23%
$ 17.83 million $ 359,448
Jun 27, 2 PM $ 0.089
-0.03%
$ 17.8 million $ 358,647
Jun 27, 1 PM $ 0.089
+0.21%
$ 17.79 million $ 358,673
Jun 27, 12 PM $ 0.0888
+0.07%
$ 17.75 million $ 361,083
Jun 27, 11 AM $ 0.0887
+0.17%
$ 17.74 million $ 360,281
Jun 27, 10 AM $ 0.0886
-0.06%
$ 17.73 million $ 360,102
Jun 27, 9 AM $ 0.0886
-0.19%
$ 17.73 million $ 360,848
Jun 27, 8 AM $ 0.0886
-0.13%
$ 17.73 million $ 359,439
Jun 27, 7 AM $ 0.0893
+0.04%
$ 17.85 million $ 359,775
Jun 27, 6 AM $ 0.0891
+0.50%
$ 17.83 million $ 359,194
Jun 27, 5 AM $ 0.0887
-0.14%
$ 17.74 million $ 359,558
Jun 27, 4 AM $ 0.0889
-0.07%
$ 17.78 million $ 360,765
Jun 27, 3 AM $ 0.0891
-0.71%
$ 17.81 million $ 361,183
Jun 27, 2 AM $ 0.0897
+0.76%
$ 17.94 million $ 359,971
Jun 27, 1 AM $ 0.089
-0.21%
$ 17.79 million $ 362,096
Jun 27, 12 AM $ 0.0891
-0.19%
$ 17.83 million $ 362,776
Jun 26, 11 PM $ 0.0892
-0.42%
$ 17.85 million $ 362,435
Jun 26, 10 PM $ 0.0895
+0.44%
$ 17.9 million $ 362,344
Jun 26, 9 PM $ 0.0891
+0.15%
$ 17.83 million $ 363,595
Jun 26, 8 PM $ 0.089
-0.26%
$ 17.8 million $ 365,707