CAPVERSE Historical Data

CAP Page 4
Download
Date Close Price change Market cap Trading volume
Jul 15, 7 PM $ 0.0872
+0.33%
$ 17.43 million $ 303,415
Jul 15, 6 PM $ 0.0869
-0.54%
$ 17.38 million $ 308,366
Jul 15, 5 PM $ 0.0874
+0.26%
$ 17.47 million $ 311,109
Jul 15, 4 PM $ 0.0871
-0.14%
$ 17.43 million $ 314,088
Jul 15, 3 PM $ 0.0875
-0.04%
$ 17.5 million $ 318,469
Jul 15, 2 PM $ 0.0874
-0.17%
$ 17.48 million $ 320,959
Jul 15, 1 PM $ 0.0874
-0.81%
$ 17.48 million $ 322,068
Jul 15, 12 PM $ 0.0881
+0.90%
$ 17.62 million $ 323,152
Jul 15, 11 AM $ 0.0873
+0.20%
$ 17.46 million $ 325,236
Jul 15, 10 AM $ 0.0872
-0.29%
$ 17.45 million $ 331,101
Jul 15, 9 AM $ 0.0875
-0.16%
$ 17.5 million $ 341,437
Jul 15, 8 AM $ 0.0874
+0.22%
$ 17.48 million $ 352,423
Jul 15, 7 AM $ 0.0872
-0.34%
$ 17.45 million $ 364,697
Jul 15, 6 AM $ 0.0774
-11.31%
$ 15.48 million $ 439,159
Jul 15, 5 AM $ 0.0873
-0.06%
$ 17.46 million $ 379,350
Jul 15, 4 AM $ 0.0873
-0.07%
$ 17.46 million $ 380,157
Jul 15, 3 AM $ 0.0874
+0.44%
$ 17.48 million $ 379,807
Jul 15, 2 AM $ 0.0871
+0.06%
$ 17.42 million $ 380,417
Jul 15, 1 AM $ 0.087
-0.49%
$ 17.4 million $ 380,277
Jul 15, 12 AM $ 0.0873
-0.43%
$ 17.47 million $ 379,404
Jul 14, 11 PM $ 0.0878
+0.29%
$ 17.56 million $ 380,396
Jul 14, 10 PM $ 0.0758
-13.40%
$ 15.16 million $ 454,577
Jul 14, 9 PM $ 0.0875
+0.05%
$ 17.51 million $ 374,086
Jul 14, 8 PM $ 0.0871
-0.49%
$ 17.42 million $ 361,766
Jul 14, 7 PM $ 0.0875
+0.24%
$ 17.5 million $ 348,928
Jul 14, 6 PM $ 0.0873
-0.14%
$ 17.46 million $ 334,427
Jul 14, 5 PM $ 0.0874
-0.30%
$ 17.47 million $ 322,705
Jul 14, 4 PM $ 0.0877
-0.03%
$ 17.54 million $ 310,719
Jul 14, 3 PM $ 0.0879
-0.56%
$ 17.58 million $ 296,897
Jul 14, 2 PM $ 0.0884
+0.03%
$ 17.68 million $ 284,860
Jul 14, 1 PM $ 0.0887
+0.29%
$ 17.73 million $ 270,404
Jul 14, 12 PM $ 0.0884
+1.14%
$ 17.69 million $ 257,553
Jul 14, 11 AM $ 0.0874
-0.19%
$ 17.48 million $ 243,650
Jul 14, 10 AM $ 0.0876
+0.31%
$ 17.51 million $ 229,462
Jul 14, 9 AM $ 0.0873
-0.34%
$ 17.46 million $ 217,963
Jul 14, 8 AM $ 0.0876
+0.37%
$ 17.52 million $ 204,839
Jul 14, 7 AM $ 0.0873
-0.29%
$ 17.46 million $ 191,510
Jul 14, 6 AM $ 0.0875
-0.19%
$ 17.51 million $ 178,793
Jul 14, 5 AM $ 0.0612
-30.16%
$ 12.24 million $ 282,807
Jul 14, 4 AM $ 0.0876
+0.33%
$ 17.53 million $ 174,445
Jul 14, 3 AM $ 0.0874
-0.19%
$ 17.48 million $ 173,849
Jul 14, 2 AM $ 0.0876
+41.80%
$ 17.51 million $ 172,393
Jul 14, 1 AM $ 0.0618
-0.77%
$ 12.35 million $ 278,707
Jul 14, 12 AM $ 0.0621
-29.30%
$ 12.42 million $ 274,219
Jul 13, 11 PM $ 0.0877
+0.64%
$ 17.55 million $ 168,559
Jul 13, 10 PM $ 0.0873
+0.05%
$ 17.45 million $ 168,603
Jul 13, 9 PM $ 0.0872
-0.17%
$ 17.43 million $ 170,336
Jul 13, 8 PM $ 0.0873
-0.20%
$ 17.46 million $ 171,727
Jul 13, 7 PM $ 0.0875
+0.01%
$ 17.5 million $ 171,890
Jul 13, 6 PM $ 0.0874
+0.95%
$ 17.49 million $ 173,242