CAPVERSE Historical Data

CAP Page 14
Download
Date Close Price change Market cap Trading volume
Jun 22, 7 PM $ 0.0901
+0.55%
$ 18.03 million $ 406,583
Jun 22, 6 PM $ 0.0896
-0.59%
$ 17.93 million $ 406,475
Jun 22, 5 PM $ 0.0902
+0.11%
$ 18.03 million $ 406,952
Jun 22, 4 PM $ 0.0901
+0.38%
$ 18.02 million $ 408,599
Jun 22, 3 PM $ 0.0898
-0.30%
$ 17.95 million $ 409,191
Jun 22, 2 PM $ 0.09
-1.36%
$ 18.01 million $ 410,848
Jun 22, 1 PM $ 0.0912
+0.26%
$ 18.25 million $ 411,633
Jun 22, 12 PM $ 0.091
-0.29%
$ 18.2 million $ 412,466
Jun 22, 11 AM $ 0.0913
+0.98%
$ 18.25 million $ 414,282
Jun 22, 10 AM $ 0.0904
+0.06%
$ 18.08 million $ 416,468
Jun 22, 9 AM $ 0.0906
-0.05%
$ 18.12 million $ 417,707
Jun 22, 8 AM $ 0.0904
-0.31%
$ 18.08 million $ 418,558
Jun 22, 7 AM $ 0.0904
+0.02%
$ 18.08 million $ 420,902
Jun 22, 6 AM $ 0.0904
-0.10%
$ 18.08 million $ 422,160
Jun 22, 5 AM $ 0.0905
+0.08%
$ 18.1 million $ 425,551
Jun 22, 4 AM $ 0.0904
+0.62%
$ 18.09 million $ 427,091
Jun 22, 3 AM $ 0.0899
-0.19%
$ 17.97 million $ 429,575
Jun 22, 2 AM $ 0.09
-0.85%
$ 18 million $ 429,897
Jun 22, 1 AM $ 0.0907
+0.44%
$ 18.15 million $ 431,549
Jun 22, 12 AM $ 0.0903
+0.96%
$ 18.07 million $ 432,786
Jun 21, 11 PM $ 0.0896
-0.69%
$ 17.91 million $ 434,359
Jun 21, 10 PM $ 0.0902
+0.12%
$ 18.04 million $ 435,575
Jun 21, 9 PM $ 0.0901
+0.73%
$ 18.02 million $ 437,255
Jun 21, 8 PM $ 0.0896
-1.30%
$ 17.92 million $ 436,450
Jun 21, 7 PM $ 0.0908
+0.40%
$ 18.15 million $ 435,731
Jun 21, 6 PM $ 0.0904
+0.34%
$ 18.09 million $ 435,385
Jun 21, 5 PM $ 0.0901
-0.35%
$ 18.02 million $ 435,302
Jun 21, 4 PM $ 0.0904
-0.06%
$ 18.07 million $ 436,465
Jun 21, 3 PM $ 0.0904
+0.05%
$ 18.08 million $ 435,868
Jun 21, 2 PM $ 0.0904
-0.06%
$ 18.08 million $ 433,912
Jun 21, 1 PM $ 0.0904
+0.36%
$ 18.09 million $ 433,530
Jun 21, 12 PM $ 0.0901
+0.37%
$ 18.02 million $ 433,713
Jun 21, 11 AM $ 0.0898
-1.14%
$ 17.95 million $ 431,399
Jun 21, 10 AM $ 0.0908
+0.29%
$ 18.16 million $ 430,593
Jun 21, 9 AM $ 0.0905
+0.54%
$ 18.11 million $ 430,223
Jun 21, 8 AM $ 0.0901
-0.54%
$ 18.01 million $ 431,801
Jun 21, 7 AM $ 0.0905
+0.40%
$ 18.11 million $ 431,713
Jun 21, 6 AM $ 0.0902
+0.47%
$ 18.04 million $ 429,259
Jun 21, 5 AM $ 0.0898
-0.54%
$ 17.95 million $ 427,214
Jun 21, 4 AM $ 0.0902
-0.26%
$ 18.05 million $ 427,505
Jun 21, 3 AM $ 0.0904
-0.17%
$ 18.09 million $ 426,586
Jun 21, 2 AM $ 0.0906
-0.07%
$ 18.12 million $ 427,528
Jun 21, 1 AM $ 0.0906
-1.86%
$ 18.13 million $ 427,718
Jun 21, 12 AM $ 0.0924
+1.79%
$ 18.47 million $ 428,420
Jun 20, 11 PM $ 0.0907
-0.67%
$ 18.14 million $ 428,888
Jun 20, 10 PM $ 0.0913
+0.19%
$ 18.26 million $ 430,068
Jun 20, 9 PM $ 0.0911
+0.59%
$ 18.22 million $ 431,736
Jun 20, 8 PM $ 0.0906
-0.25%
$ 18.11 million $ 433,048
Jun 20, 7 PM $ 0.0908
-0.61%
$ 18.16 million $ 433,681
Jun 20, 6 PM $ 0.0914
-0.71%
$ 18.28 million $ 435,120