CAPVERSE Historical Data

CAP Page 30
Download
Date Close Price change Market cap Trading volume
May 21, 1 AM $ 0.0937
-0.30%
$ 18.74 million $ 329,142
May 21, 12 AM $ 0.094
+0.83%
$ 18.8 million $ 331,272
May 20, 11 PM $ 0.0932
-0.03%
$ 18.65 million $ 331,673
May 20, 10 PM $ 0.0933
+0.16%
$ 18.65 million $ 327,195
May 20, 9 PM $ 0.0931
-0.16%
$ 18.62 million $ 324,258
May 20, 8 PM $ 0.0933
-0.42%
$ 18.65 million $ 320,612
May 20, 7 PM $ 0.0936
+0.08%
$ 18.72 million $ 318,814
May 20, 6 PM $ 0.0935
-0.19%
$ 18.71 million $ 317,048
May 20, 5 PM $ 0.0939
+0.19%
$ 18.78 million $ 313,039
May 20, 4 PM $ 0.0937
+0.43%
$ 18.74 million $ 310,059
May 20, 3 PM $ 0.0933
-0.63%
$ 18.66 million $ 306,948
May 20, 2 PM $ 0.0939
+0.89%
$ 18.78 million $ 304,034
May 20, 1 PM $ 0.093
-0.80%
$ 18.61 million $ 300,586
May 20, 12 PM $ 0.0938
+0.66%
$ 18.77 million $ 297,890
May 20, 11 AM $ 0.0932
+0.01%
$ 18.64 million $ 295,210
May 20, 10 AM $ 0.0932
-0.27%
$ 18.64 million $ 293,113
May 20, 9 AM $ 0.0934
-0.22%
$ 18.69 million $ 288,620
May 20, 8 AM $ 0.0936
+0.41%
$ 18.73 million $ 286,541
May 20, 7 AM $ 0.0933
-0.65%
$ 18.65 million $ 282,774
May 20, 6 AM $ 0.0939
-0.09%
$ 18.78 million $ 280,493
May 20, 5 AM $ 0.094
+0.43%
$ 18.8 million $ 277,350
May 20, 4 AM $ 0.0936
+0.07%
$ 18.72 million $ 273,475
May 20, 3 AM $ 0.0935
-0.08%
$ 18.71 million $ 270,459
May 20, 2 AM $ 0.0936
+0.01%
$ 18.73 million $ 267,342
May 20, 1 AM $ 0.0936
+0.47%
$ 18.72 million $ 263,804
May 20, 12 AM $ 0.0931
-0.36%
$ 18.63 million $ 260,611
May 19, 11 PM $ 0.0934
+0.62%
$ 18.69 million $ 258,489
May 19, 10 PM $ 0.0929
-0.55%
$ 18.57 million $ 260,819
May 19, 9 PM $ 0.0933
-0.38%
$ 18.67 million $ 261,951
May 19, 8 PM $ 0.0937
+0.55%
$ 18.73 million $ 264,029
May 19, 7 PM $ 0.0932
+0.18%
$ 18.64 million $ 265,220
May 19, 6 PM $ 0.093
-0.25%
$ 18.6 million $ 265,564
May 19, 5 PM $ 0.0933
-0.35%
$ 18.65 million $ 267,548
May 19, 4 PM $ 0.0936
+0.87%
$ 18.72 million $ 268,687
May 19, 3 PM $ 0.0928
+0.15%
$ 18.55 million $ 270,156
May 19, 2 PM $ 0.0926
-0.47%
$ 18.53 million $ 271,709
May 19, 1 PM $ 0.0931
-0.02%
$ 18.61 million $ 273,210
May 19, 12 PM $ 0.0931
+0.66%
$ 18.61 million $ 274,020
May 19, 11 AM $ 0.0925
-0.51%
$ 18.49 million $ 274,266
May 19, 10 AM $ 0.0929
+0.35%
$ 18.59 million $ 275,763
May 19, 9 AM $ 0.0926
-0.65%
$ 18.52 million $ 277,336
May 19, 8 AM $ 0.0932
+0.20%
$ 18.64 million $ 278,172
May 19, 7 AM $ 0.093
-0.20%
$ 18.6 million $ 277,730
May 19, 6 AM $ 0.0932
+0.44%
$ 18.65 million $ 279,583
May 19, 5 AM $ 0.0928
+0.03%
$ 18.56 million $ 280,293
May 19, 4 AM $ 0.0928
-0.29%
$ 18.55 million $ 281,545
May 19, 3 AM $ 0.093
+0.39%
$ 18.6 million $ 283,133
May 19, 2 AM $ 0.0926
-0.42%
$ 18.52 million $ 284,322
May 19, 1 AM $ 0.093
+0.05%
$ 18.61 million $ 286,941
May 19, 12 AM $ 0.093
-0.34%
$ 18.59 million $ 289,099