CAPVERSE Historical Data

CAP Page 13
Download
Date Close Price change Market cap Trading volume
Jun 24, 8 PM $ 0.0908
+1.75%
$ 18.15 million $ 416,848
Jun 24, 7 PM $ 0.0892
+0.45%
$ 17.84 million $ 418,765
Jun 24, 6 PM $ 0.0888
+1.86%
$ 17.76 million $ 422,455
Jun 24, 5 PM $ 0.0871
+0.60%
$ 17.43 million $ 425,252
Jun 24, 4 PM $ 0.0866
-1.18%
$ 17.32 million $ 426,787
Jun 24, 3 PM $ 0.0876
-1.02%
$ 17.53 million $ 426,980
Jun 24, 2 PM $ 0.0885
-0.03%
$ 17.71 million $ 427,722
Jun 24, 1 PM $ 0.0886
-0.97%
$ 17.71 million $ 426,830
Jun 24, 12 PM $ 0.0893
-0.76%
$ 17.87 million $ 428,038
Jun 24, 11 AM $ 0.09
+0.70%
$ 18.01 million $ 429,219
Jun 24, 10 AM $ 0.0891
-0.35%
$ 17.81 million $ 432,724
Jun 24, 9 AM $ 0.0893
-0.52%
$ 17.86 million $ 433,127
Jun 24, 8 AM $ 0.0898
+0.56%
$ 17.96 million $ 434,327
Jun 24, 7 AM $ 0.0893
-0.79%
$ 17.87 million $ 436,045
Jun 24, 6 AM $ 0.09
-0.19%
$ 18.01 million $ 435,897
Jun 24, 5 AM $ 0.0902
+0.13%
$ 18.04 million $ 437,564
Jun 24, 4 AM $ 0.0901
+0.07%
$ 18.01 million $ 439,406
Jun 24, 3 AM $ 0.09
+0.28%
$ 18 million $ 439,643
Jun 24, 2 AM $ 0.0897
-0.83%
$ 17.95 million $ 441,440
Jun 24, 1 AM $ 0.0904
+0.34%
$ 18.09 million $ 442,556
Jun 24, 12 AM $ 0.0901
+0.16%
$ 18.03 million $ 443,216
Jun 23, 11 PM $ 0.09
-0.18%
$ 18 million $ 442,190
Jun 23, 10 PM $ 0.0902
+0.07%
$ 18.04 million $ 440,286
Jun 23, 9 PM $ 0.0901
-0.02%
$ 18.03 million $ 437,715
Jun 23, 8 PM $ 0.0902
+0.18%
$ 18.03 million $ 435,659
Jun 23, 7 PM $ 0.09
+0.40%
$ 18 million $ 434,325
Jun 23, 6 PM $ 0.0897
-0.01%
$ 17.95 million $ 433,217
Jun 23, 5 PM $ 0.0898
+0.38%
$ 17.96 million $ 431,814
Jun 23, 4 PM $ 0.0895
+0.22%
$ 17.89 million $ 430,242
Jun 23, 3 PM $ 0.0893
-0.74%
$ 17.86 million $ 428,621
Jun 23, 2 PM $ 0.0899
-0.63%
$ 17.99 million $ 428,218
Jun 23, 1 PM $ 0.0905
+0.38%
$ 18.1 million $ 428,399
Jun 23, 12 PM $ 0.0901
-0.18%
$ 18.02 million $ 426,828
Jun 23, 11 AM $ 0.0903
+0.94%
$ 18.05 million $ 426,408
Jun 23, 10 AM $ 0.0895
-0.65%
$ 17.91 million $ 422,566
Jun 23, 9 AM $ 0.09
+0.74%
$ 17.99 million $ 421,069
Jun 23, 8 AM $ 0.0892
-0.72%
$ 17.84 million $ 417,820
Jun 23, 7 AM $ 0.0898
+0.31%
$ 17.96 million $ 415,242
Jun 23, 6 AM $ 0.0892
-0.14%
$ 17.84 million $ 413,738
Jun 23, 5 AM $ 0.0893
-0.64%
$ 17.86 million $ 411,683
Jun 23, 4 AM $ 0.0899
-0.14%
$ 17.97 million $ 409,984
Jun 23, 3 AM $ 0.09
-0.31%
$ 18 million $ 408,573
Jun 23, 2 AM $ 0.0903
-0.30%
$ 18.05 million $ 407,412
Jun 23, 1 AM $ 0.0905
+0.39%
$ 18.11 million $ 406,084
Jun 23, 12 AM $ 0.0902
-0.59%
$ 18.04 million $ 405,022
Jun 22, 11 PM $ 0.0907
+0.91%
$ 18.14 million $ 403,750
Jun 22, 10 PM $ 0.0899
-0.26%
$ 17.98 million $ 403,303
Jun 22, 9 PM $ 0.0901
-0.18%
$ 18.02 million $ 403,525
Jun 22, 8 PM $ 0.0903
+0.14%
$ 18.06 million $ 405,072
Jun 22, 7 PM $ 0.0901
+0.55%
$ 18.03 million $ 406,583