CAPVERSE Historical Data

CAP Page 17
Download
Date Close Price change Market cap Trading volume
Jun 16, 5 PM $ 0.0898
+1.22%
$ 17.96 million $ 439,482
Jun 16, 4 PM $ 0.0887
-0.19%
$ 17.74 million $ 437,777
Jun 16, 3 PM $ 0.0889
+1.19%
$ 17.78 million $ 435,399
Jun 16, 2 PM $ 0.0879
-0.64%
$ 17.58 million $ 434,774
Jun 16, 1 PM $ 0.0884
-0.67%
$ 17.69 million $ 433,265
Jun 16, 12 PM $ 0.089
+0.47%
$ 17.81 million $ 432,344
Jun 16, 11 AM $ 0.0887
-0.17%
$ 17.73 million $ 430,727
Jun 16, 10 AM $ 0.0888
+0.01%
$ 17.77 million $ 429,491
Jun 16, 9 AM $ 0.0888
-1.02%
$ 17.77 million $ 426,161
Jun 16, 8 AM $ 0.0898
+1.03%
$ 17.95 million $ 425,951
Jun 16, 7 AM $ 0.0888
-0.36%
$ 17.77 million $ 424,918
Jun 16, 6 AM $ 0.0892
+0.45%
$ 17.83 million $ 423,499
Jun 16, 5 AM $ 0.0888
+0.49%
$ 17.75 million $ 421,356
Jun 16, 4 AM $ 0.0883
-0.50%
$ 17.66 million $ 420,348
Jun 16, 3 AM $ 0.0888
+0.89%
$ 17.76 million $ 419,015
Jun 16, 2 AM $ 0.0878
-0.79%
$ 17.57 million $ 417,776
Jun 16, 1 AM $ 0.0885
+0.09%
$ 17.71 million $ 414,858
Jun 16, 12 AM $ 0.0884
+0.07%
$ 17.69 million $ 415,109
Jun 15, 11 PM $ 0.0884
+0.89%
$ 17.67 million $ 414,596
Jun 15, 10 PM $ 0.0876
-0.49%
$ 17.52 million $ 413,986
Jun 15, 9 PM $ 0.088
+0.10%
$ 17.6 million $ 413,030
Jun 15, 8 PM $ 0.0879
+0.00%
$ 17.59 million $ 411,399
Jun 15, 7 PM $ 0.0879
-0.48%
$ 17.59 million $ 410,514
Jun 15, 6 PM $ 0.0884
-0.13%
$ 17.67 million $ 409,287
Jun 15, 5 PM $ 0.0885
-0.64%
$ 17.69 million $ 408,293
Jun 15, 4 PM $ 0.089
-0.61%
$ 17.81 million $ 407,752
Jun 15, 3 PM $ 0.0896
+0.61%
$ 17.92 million $ 407,205
Jun 15, 2 PM $ 0.089
-0.87%
$ 17.81 million $ 404,404
Jun 15, 1 PM $ 0.0898
+0.08%
$ 17.96 million $ 402,511
Jun 15, 12 PM $ 0.0897
+0.07%
$ 17.94 million $ 401,211
Jun 15, 11 AM $ 0.0896
+0.64%
$ 17.93 million $ 400,835
Jun 15, 10 AM $ 0.0891
+0.61%
$ 17.81 million $ 400,022
Jun 15, 9 AM $ 0.0885
-0.21%
$ 17.71 million $ 400,523
Jun 15, 8 AM $ 0.0887
+0.60%
$ 17.74 million $ 397,781
Jun 15, 7 AM $ 0.0881
-0.71%
$ 17.63 million $ 396,255
Jun 15, 6 AM $ 0.0888
+0.21%
$ 17.75 million $ 395,981
Jun 15, 5 AM $ 0.0886
+0.18%
$ 17.72 million $ 395,002
Jun 15, 4 AM $ 0.0884
-0.34%
$ 17.68 million $ 392,806
Jun 15, 3 AM $ 0.0887
+0.16%
$ 17.75 million $ 391,484
Jun 15, 2 AM $ 0.0886
+0.17%
$ 17.71 million $ 391,384
Jun 15, 1 AM $ 0.0884
-0.12%
$ 17.68 million $ 393,351
Jun 15, 12 AM $ 0.0885
-0.82%
$ 17.71 million $ 392,885
Jun 14, 11 PM $ 0.0892
-0.06%
$ 17.84 million $ 394,340
Jun 14, 10 PM $ 0.0892
-1.06%
$ 17.85 million $ 397,289
Jun 14, 9 PM $ 0.0902
+1.39%
$ 18.04 million $ 401,130
Jun 14, 8 PM $ 0.089
+0.12%
$ 17.79 million $ 404,350
Jun 14, 7 PM $ 0.0888
+0.25%
$ 17.76 million $ 406,753
Jun 14, 6 PM $ 0.0886
+0.24%
$ 17.72 million $ 410,353
Jun 14, 5 PM $ 0.0884
+0.26%
$ 17.68 million $ 412,595
Jun 14, 4 PM $ 0.0882
-0.43%
$ 17.64 million $ 415,951