CAPVERSE Historical Data

CAP Page 28
Download
Date Close Price change Market cap Trading volume
May 25, 3 AM $ 0.093
-0.08%
$ 18.6 million $ 275,332
May 25, 2 AM $ 0.0931
+0.05%
$ 18.62 million $ 274,284
May 25, 1 AM $ 0.093
-0.19%
$ 18.61 million $ 273,185
May 25, 12 AM $ 0.0932
-0.44%
$ 18.65 million $ 270,492
May 24, 11 PM $ 0.0934
+0.04%
$ 18.68 million $ 269,291
May 24, 10 PM $ 0.0933
+1.31%
$ 18.66 million $ 268,837
May 24, 9 PM $ 0.0921
-0.94%
$ 18.42 million $ 269,706
May 24, 8 PM $ 0.093
-0.53%
$ 18.6 million $ 270,777
May 24, 7 PM $ 0.0935
+0.60%
$ 18.69 million $ 272,001
May 24, 6 PM $ 0.0929
-0.62%
$ 18.58 million $ 272,589
May 24, 5 PM $ 0.0935
+0.22%
$ 18.7 million $ 272,726
May 24, 4 PM $ 0.0933
+0.16%
$ 18.66 million $ 272,943
May 24, 3 PM $ 0.0931
+0.57%
$ 18.63 million $ 274,221
May 24, 2 PM $ 0.0926
+0.16%
$ 18.53 million $ 275,483
May 24, 1 PM $ 0.0925
-0.65%
$ 18.49 million $ 276,765
May 24, 12 PM $ 0.0931
-0.51%
$ 18.61 million $ 276,420
May 24, 11 AM $ 0.0936
+0.04%
$ 18.71 million $ 275,589
May 24, 10 AM $ 0.0935
+0.17%
$ 18.7 million $ 276,504
May 24, 9 AM $ 0.0934
+0.07%
$ 18.67 million $ 277,250
May 24, 8 AM $ 0.0933
+0.08%
$ 18.66 million $ 278,499
May 24, 7 AM $ 0.0932
-0.47%
$ 18.64 million $ 278,349
May 24, 6 AM $ 0.0936
+0.37%
$ 18.73 million $ 277,139
May 24, 5 AM $ 0.0933
+0.22%
$ 18.66 million $ 276,307
May 24, 4 AM $ 0.0931
-0.33%
$ 18.62 million $ 275,219
May 24, 3 AM $ 0.0934
+0.05%
$ 18.68 million $ 275,877
May 24, 2 AM $ 0.0934
+0.05%
$ 18.67 million $ 275,019
May 24, 1 AM $ 0.0933
-0.53%
$ 18.66 million $ 274,659
May 24, 12 AM $ 0.0938
+0.04%
$ 18.76 million $ 275,531
May 23, 11 PM $ 0.0938
-0.10%
$ 18.75 million $ 275,611
May 23, 10 PM $ 0.0939
-0.09%
$ 18.77 million $ 273,515
May 23, 9 PM $ 0.0941
-1.21%
$ 18.81 million $ 272,560
May 23, 8 PM $ 0.0952
+1.73%
$ 19.04 million $ 270,062
May 23, 7 PM $ 0.0936
-0.41%
$ 18.72 million $ 267,362
May 23, 6 PM $ 0.094
+0.51%
$ 18.79 million $ 265,009
May 23, 5 PM $ 0.0935
+0.09%
$ 18.7 million $ 262,422
May 23, 4 PM $ 0.0934
-0.36%
$ 18.68 million $ 260,571
May 23, 3 PM $ 0.0938
-0.63%
$ 18.75 million $ 258,458
May 23, 2 PM $ 0.0943
+0.66%
$ 18.87 million $ 256,631
May 23, 1 PM $ 0.0937
+0.74%
$ 18.74 million $ 253,405
May 23, 12 PM $ 0.093
+0.19%
$ 18.61 million $ 252,446
May 23, 11 AM $ 0.0929
-0.09%
$ 18.57 million $ 250,539
May 23, 10 AM $ 0.0929
+0.31%
$ 18.59 million $ 248,321
May 23, 9 AM $ 0.0927
+0.62%
$ 18.54 million $ 244,928
May 23, 8 AM $ 0.0921
+1.30%
$ 18.42 million $ 242,752
May 23, 7 AM $ 0.091
-2.26%
$ 18.19 million $ 240,825
May 23, 6 AM $ 0.0931
+0.26%
$ 18.61 million $ 238,699
May 23, 5 AM $ 0.0928
+0.15%
$ 18.56 million $ 236,608
May 23, 4 AM $ 0.0927
-0.14%
$ 18.53 million $ 235,957
May 23, 3 AM $ 0.0928
-0.09%
$ 18.56 million $ 234,744
May 23, 2 AM $ 0.0929
+0.09%
$ 18.58 million $ 233,122