CAPVERSE Historical Data

CAP Page 19
Download
Date Close Price change Market cap Trading volume
Jun 12, 2 PM $ 0.0888
+1.83%
$ 17.76 million $ 446,523
Jun 12, 1 PM $ 0.0872
-0.85%
$ 17.44 million $ 444,916
Jun 12, 12 PM $ 0.0879
-0.15%
$ 17.59 million $ 444,754
Jun 12, 11 AM $ 0.0881
-0.22%
$ 17.61 million $ 445,340
Jun 12, 10 AM $ 0.0882
-0.51%
$ 17.65 million $ 445,047
Jun 12, 9 AM $ 0.0887
+0.00%
$ 17.73 million $ 444,316
Jun 12, 8 AM $ 0.0887
+0.84%
$ 17.73 million $ 442,387
Jun 12, 7 AM $ 0.0879
+0.37%
$ 17.58 million $ 439,791
Jun 12, 6 AM $ 0.0876
-0.51%
$ 17.52 million $ 437,186
Jun 12, 5 AM $ 0.0881
-0.39%
$ 17.61 million $ 436,395
Jun 12, 4 AM $ 0.0884
+0.01%
$ 17.68 million $ 435,862
Jun 12, 3 AM $ 0.0884
-0.13%
$ 17.68 million $ 435,804
Jun 12, 2 AM $ 0.0885
+0.66%
$ 17.7 million $ 435,083
Jun 12, 1 AM $ 0.0879
-0.35%
$ 17.58 million $ 432,667
Jun 12, 12 AM $ 0.0883
+0.35%
$ 17.66 million $ 433,293
Jun 11, 11 PM $ 0.088
+0.31%
$ 17.6 million $ 433,471
Jun 11, 10 PM $ 0.0877
-0.70%
$ 17.55 million $ 432,434
Jun 11, 9 PM $ 0.0884
+0.11%
$ 17.67 million $ 432,649
Jun 11, 8 PM $ 0.0882
-0.63%
$ 17.64 million $ 432,932
Jun 11, 7 PM $ 0.0887
-0.26%
$ 17.74 million $ 432,795
Jun 11, 6 PM $ 0.089
-0.87%
$ 17.8 million $ 433,871
Jun 11, 5 PM $ 0.0898
+1.84%
$ 17.95 million $ 431,687
Jun 11, 4 PM $ 0.0882
-0.13%
$ 17.64 million $ 429,009
Jun 11, 3 PM $ 0.0883
+0.08%
$ 17.66 million $ 426,978
Jun 11, 2 PM $ 0.0882
-0.48%
$ 17.64 million $ 427,287
Jun 11, 1 PM $ 0.0887
+0.98%
$ 17.73 million $ 427,951
Jun 11, 12 PM $ 0.0878
-1.02%
$ 17.56 million $ 427,481
Jun 11, 11 AM $ 0.0887
+0.22%
$ 17.74 million $ 427,264
Jun 11, 10 AM $ 0.0885
+0.29%
$ 17.7 million $ 427,594
Jun 11, 9 AM $ 0.0882
-0.47%
$ 17.65 million $ 426,484
Jun 11, 8 AM $ 0.0887
+0.64%
$ 17.74 million $ 427,285
Jun 11, 7 AM $ 0.0881
-0.42%
$ 17.63 million $ 428,955
Jun 11, 6 AM $ 0.0885
+0.20%
$ 17.7 million $ 429,140
Jun 11, 5 AM $ 0.0883
-1.21%
$ 17.67 million $ 429,441
Jun 11, 4 AM $ 0.0894
+0.22%
$ 17.89 million $ 428,813
Jun 11, 3 AM $ 0.0892
+0.07%
$ 17.85 million $ 428,916
Jun 11, 2 AM $ 0.0892
-0.02%
$ 17.84 million $ 426,804
Jun 11, 1 AM $ 0.0892
+0.85%
$ 17.84 million $ 426,003
Jun 11, 12 AM $ 0.0884
-0.07%
$ 17.68 million $ 423,047
Jun 10, 11 PM $ 0.0885
+0.57%
$ 17.69 million $ 423,967
Jun 10, 10 PM $ 0.088
+0.70%
$ 17.59 million $ 424,939
Jun 10, 9 PM $ 0.0874
-0.29%
$ 17.49 million $ 423,732
Jun 10, 8 PM $ 0.0877
-0.22%
$ 17.54 million $ 422,523
Jun 10, 7 PM $ 0.0882
+0.39%
$ 17.64 million $ 421,119
Jun 10, 6 PM $ 0.0881
+0.19%
$ 17.61 million $ 423,451
Jun 10, 5 PM $ 0.0879
-0.19%
$ 17.58 million $ 425,324
Jun 10, 4 PM $ 0.0881
-1.63%
$ 17.62 million $ 426,247
Jun 10, 3 PM $ 0.0885
+0.00%
$ 17.7 million $ 426,230
Jun 10, 2 PM $ 0.0887
-1.27%
$ 17.75 million $ 425,165
Jun 10, 1 PM $ 0.0899
+0.65%
$ 17.98 million $ 425,723