CAPVERSE Historical Data

CAP Page 9
Download
Date Close Price change Market cap Trading volume
Jul 5, 4 PM $ 0.0272
+0.89%
$ 5.45 million $ 560,399
Jul 5, 11 AM $ 0.028
+0.00%
$ 5.61 million $ 491,751
Jul 5, 5 AM $ 0.026
+0.00%
$ 5.21 million $ 425,362
Jul 4, 11 PM $ 0.029
+0.00%
$ 5.79 million $ 359,254
Jul 4, 5 PM $ 0.0279
+0.00%
$ 5.58 million $ 291,327
Jul 4, 11 AM $ 0.0283
+0.00%
$ 5.66 million $ 258,177
Jul 4, 5 AM $ 0.0288
+0.00%
$ 5.77 million $ 248,870
Jul 3, 11 PM $ 0.0299
+0.00%
$ 5.97 million $ 255,633
Jul 3, 5 PM $ 0.0301
+0.00%
$ 6.02 million $ 261,552
Jul 3, 3 PM $ 0.0545
+83.51%
$ 10.9 million $ 464,994
Jul 3, 10 AM $ 0.0289
+0.00%
$ 5.78 million $ 350,576
Jul 3, 4 AM $ 0.0295
-0.82%
$ 5.9 million $ 342,650
Jul 3, 3 AM $ 0.0293
-42.73%
$ 5.86 million $ 350,283
Jul 3, 2 AM $ 0.0512
+74.47%
$ 10.23 million $ 565,769
Jul 2, 9 PM $ 0.0286
+0.00%
$ -- $ 376,700
Jul 2, 8 PM $ 0.0217
-0.82%
$ 4.35 million $ 338,148
Jul 2, 7 PM $ 0.0219
+1.25%
$ 4.39 million $ 333,905
Jul 2, 6 PM $ 0.0217
+0.32%
$ 4.34 million $ 341,525
Jul 2, 5 PM $ 0.0215
-1.24%
$ 4.3 million $ 352,449
Jul 2, 4 PM $ 0.0217
-1.54%
$ 4.34 million $ 353,681
Jul 2, 3 PM $ 0.0222
+3.55%
$ 4.44 million $ 357,716
Jul 2, 2 PM $ 0.0215
-2.89%
$ 4.3 million $ 327,529
Jul 2, 1 PM $ 0.022
+2.32%
$ 4.4 million $ 328,871
Jul 2, 12 PM $ 0.0215
-1.01%
$ 4.3 million $ 308,759
Jul 2, 11 AM $ 0.0217
+1.35%
$ 4.35 million $ 316,919
Jul 2, 10 AM $ 0.0215
-1.42%
$ 4.3 million $ 319,416
Jul 2, 9 AM $ 0.0218
+0.65%
$ 4.36 million $ 335,548
Jul 2, 8 AM $ 0.0216
-3.01%
$ 4.32 million $ 344,125
Jul 2, 7 AM $ 0.0223
-0.49%
$ 4.46 million $ 338,582
Jul 2, 6 AM $ 0.0225
-3.19%
$ 4.49 million $ 339,169
Jul 2, 5 AM $ 0.0232
-2.02%
$ 4.65 million $ 341,998
Jul 2, 4 AM $ 0.0237
-0.63%
$ 4.74 million $ 331,804
Jul 2, 3 AM $ 0.0239
-1.32%
$ 4.77 million $ 337,852
Jul 2, 2 AM $ 0.0242
+1.64%
$ 4.84 million $ 335,033
Jul 2, 1 AM $ 0.0238
-1.53%
$ 4.76 million $ 326,216
Jul 2, 12 AM $ 0.024
+1.61%
$ 4.8 million $ 349,362
Jul 1, 11 PM $ 0.0236
-2.96%
$ 4.72 million $ 363,547
Jul 1, 10 PM $ 0.0243
-2.56%
$ 4.86 million $ 365,679
Jul 1, 9 PM $ 0.0249
+0.65%
$ 4.98 million $ 366,596
Jul 1, 8 PM $ 0.0247
+2.32%
$ 4.95 million $ 375,680
Jul 1, 7 PM $ 0.0242
+0.00%
$ 4.84 million $ 428,603
Jul 1, 6 PM $ 0.0242
-4.31%
$ 4.84 million $ 468,107
Jul 1, 5 PM $ 0.0252
-0.90%
$ 5.04 million $ 485,655
Jul 1, 4 PM $ 0.0254
-0.16%
$ 5.07 million $ 549,720
Jul 1, 3 PM $ 0.0254
+0.44%
$ 5.08 million $ 592,680
Jul 1, 2 PM $ 0.0253
-1.06%
$ 5.06 million $ 635,952
Jul 1, 1 PM $ 0.0256
+0.75%
$ 5.12 million $ 652,279
Jul 1, 9 AM $ 0.0297
+0.00%
$ 5.93 million $ 802,865
Jul 1, 3 AM $ 0.0297
+0.00%
$ 5.94 million $ 929,922
Jun 30, 9 PM $ 0.0422
-52.27%
$ 8.43 million $ 1.45 million