CAPVERSE Historical Data

CAP Page 15
Download
Date Close Price change Market cap Trading volume
Jun 20, 6 PM $ 0.0914
-0.71%
$ 18.28 million $ 435,120
Jun 20, 5 PM $ 0.092
+0.62%
$ 18.41 million $ 435,842
Jun 20, 4 PM $ 0.0915
+0.01%
$ 18.29 million $ 433,089
Jun 20, 3 PM $ 0.0915
-0.23%
$ 18.29 million $ 435,444
Jun 20, 2 PM $ 0.0917
+0.82%
$ 18.33 million $ 436,417
Jun 20, 1 PM $ 0.0909
+0.52%
$ 18.17 million $ 436,965
Jun 20, 12 PM $ 0.0904
-0.29%
$ 18.08 million $ 437,107
Jun 20, 11 AM $ 0.0907
-0.11%
$ 18.13 million $ 438,296
Jun 20, 10 AM $ 0.0907
-0.84%
$ 18.15 million $ 439,779
Jun 20, 9 AM $ 0.0915
+0.37%
$ 18.3 million $ 438,746
Jun 20, 8 AM $ 0.0912
+0.69%
$ 18.23 million $ 439,204
Jun 20, 7 AM $ 0.0905
-1.08%
$ 18.11 million $ 438,523
Jun 20, 6 AM $ 0.0915
+0.61%
$ 18.3 million $ 439,089
Jun 20, 5 AM $ 0.091
-1.28%
$ 18.2 million $ 439,745
Jun 20, 4 AM $ 0.0922
+0.94%
$ 18.43 million $ 440,190
Jun 20, 3 AM $ 0.0913
-0.89%
$ 18.26 million $ 440,623
Jun 20, 2 AM $ 0.0921
-0.39%
$ 18.42 million $ 440,141
Jun 20, 1 AM $ 0.0925
+1.15%
$ 18.49 million $ 438,270
Jun 20, 12 AM $ 0.0914
+0.18%
$ 18.28 million $ 439,082
Jun 19, 11 PM $ 0.0913
+0.09%
$ 18.25 million $ 439,547
Jun 19, 10 PM $ 0.0912
+0.52%
$ 18.24 million $ 439,066
Jun 19, 9 PM $ 0.0907
-0.38%
$ 18.14 million $ 438,745
Jun 19, 8 PM $ 0.0911
+0.50%
$ 18.21 million $ 439,136
Jun 19, 7 PM $ 0.0906
+0.19%
$ 18.12 million $ 438,832
Jun 19, 6 PM $ 0.0904
-0.39%
$ 18.09 million $ 442,496
Jun 19, 5 PM $ 0.0908
+0.45%
$ 18.17 million $ 440,597
Jun 19, 4 PM $ 0.0904
-0.78%
$ 18.09 million $ 442,727
Jun 19, 3 PM $ 0.0912
-0.01%
$ 18.24 million $ 441,120
Jun 19, 2 PM $ 0.0912
-0.46%
$ 18.24 million $ 441,253
Jun 19, 1 PM $ 0.0917
+0.66%
$ 18.33 million $ 442,277
Jun 19, 12 PM $ 0.091
+0.02%
$ 18.2 million $ 442,401
Jun 19, 11 AM $ 0.091
+0.01%
$ 18.2 million $ 443,869
Jun 19, 10 AM $ 0.091
+0.49%
$ 18.2 million $ 443,170
Jun 19, 9 AM $ 0.0905
+0.01%
$ 18.11 million $ 443,946
Jun 19, 8 AM $ 0.0905
-0.08%
$ 18.11 million $ 443,966
Jun 19, 7 AM $ 0.0906
+0.10%
$ 18.13 million $ 444,109
Jun 19, 6 AM $ 0.0907
+0.01%
$ 18.14 million $ 445,658
Jun 19, 5 AM $ 0.0908
+0.94%
$ 18.16 million $ 446,517
Jun 19, 4 AM $ 0.0899
-0.56%
$ 17.99 million $ 446,460
Jun 19, 3 AM $ 0.0904
-0.33%
$ 18.09 million $ 445,382
Jun 19, 2 AM $ 0.0908
-0.40%
$ 18.16 million $ 446,896
Jun 19, 1 AM $ 0.0906
+0.24%
$ 18.13 million $ 448,417
Jun 19, 12 AM $ 0.0904
-0.53%
$ 18.08 million $ 448,123
Jun 18, 11 PM $ 0.0909
-0.01%
$ 18.17 million $ 448,433
Jun 18, 10 PM $ 0.0908
-0.19%
$ 18.16 million $ 448,662
Jun 18, 9 PM $ 0.091
-0.24%
$ 18.21 million $ 450,013
Jun 18, 8 PM $ 0.0912
-2.28%
$ 18.24 million $ 450,719
Jun 18, 7 PM $ 0.0933
+5.25%
$ 18.67 million $ 451,162
Jun 18, 6 PM $ 0.0887
+1.10%
$ 17.74 million $ 446,453
Jun 18, 5 PM $ 0.0877
-0.02%
$ 17.53 million $ 448,262