CAPVERSE Historical Data

CAP
Download
Date Close Price change Market cap Trading volume
Today $ 0.0933
+0.00%
$ 18.65 million $ 313,800
Yesterday $ 0.0928
-0.32%
$ 18.57 million $ 312,922
Apr 30, 2026 $ 0.0931
+0.02%
$ 18.63 million $ 330,023
Apr 29, 2026 $ 0.0931
+0.00%
$ 18.62 million $ 342,098
Apr 28, 2026 $ 0.0931
-0.59%
$ 18.61 million $ 330,611
Apr 27, 2026 $ 0.0936
+0.59%
$ 18.72 million $ 338,696
Apr 26, 2026 $ 0.0931
+0.00%
$ 18.61 million $ 337,382
Apr 25, 2026 $ 0.0931
-0.45%
$ 18.61 million $ 360,225
Apr 24, 2026 $ 0.0935
-0.58%
$ 18.7 million $ 346,435
Apr 23, 2026 $ 0.0941
+0.70%
$ 18.81 million $ 371,229
Apr 22, 2026 $ 0.0934
-1.07%
$ 18.68 million $ 365,538
Apr 21, 2026 $ 0.0944
+0.71%
$ 18.87 million $ 412,054
Apr 20, 2026 $ 0.0937
+0.47%
$ 18.74 million $ 401,268
Apr 19, 2026 $ 0.0933
-0.26%
$ 18.65 million $ 413,655
Apr 18, 2026 $ 0.0935
+0.42%
$ 18.7 million $ 434,493
Apr 17, 2026 $ 0.0931
-2.99%
$ 18.62 million $ 419,628
Apr 16, 2026 $ 0.096
+0.69%
$ 19.2 million $ 402,553
Apr 15, 2026 $ 0.0953
-0.17%
$ 19.07 million $ 415,882
Apr 14, 2026 $ 0.0958
-1.67%
$ 19.1 million $ 434,906
Apr 13, 2026 $ 0.0974
+1.89%
$ 19.5 million $ 438,854
Apr 12, 2026 $ 0.0956
+0.56%
$ 19.08 million $ 446,673
Apr 11, 2026 $ 0.095
+0.09%
$ 19.05 million $ 439,247
Apr 10, 2026 $ 0.095
+0.66%
$ 19 million $ 382,959
Apr 9, 2026 $ 0.0944
-0.46%
$ 18.88 million $ 440,269
Apr 8, 2026 $ 0.0948
-3.33%
$ 18.96 million $ 361,893
Apr 7, 2026 $ 0.0981
+3.23%
$ 19.62 million $ 346,254
Apr 6, 2026 $ 0.095
-1.71%
$ 19.01 million $ 302,949
Apr 5, 2026 $ 0.0967
+1.57%
$ 19.35 million $ 330,180
Apr 4, 2026 $ 0.0952
-0.21%
$ 19.05 million $ 259,874
Apr 3, 2026 $ 0.0954
-0.14%
$ 19.09 million $ 270,034
Apr 2, 2026 $ 0.0956
+0.21%
$ 19.11 million $ 281,665
Apr 1, 2026 $ 0.0954
-1.07%
$ 19.07 million $ 264,204
Mar 31, 2026 $ 0.0964
+0.35%
$ 19.28 million $ 220,879
Mar 30, 2026 $ 0.0961
+0.06%
$ 19.22 million $ 226,046
Mar 29, 2026 $ 0.096
+0.65%
$ 19.21 million $ 228,191
Mar 28, 2026 $ 0.0954
-0.77%
$ 19.08 million $ 211,385
Mar 27, 2026 $ 0.0963
-0.08%
$ 19.26 million $ 219,257
Mar 26, 2026 $ 0.0967
+0.57%
$ 19.34 million $ 218,675
Mar 25, 2026 $ 0.0962
-0.19%
$ 19.25 million $ 203,849
Mar 24, 2026 $ 0.0965
+0.49%
$ 19.31 million $ 185,791
Mar 23, 2026 $ 0.096
-0.11%
$ 19.21 million $ 200,209
Mar 22, 2026 $ 0.0962
+3.44%
$ 19.22 million $ 181,358
Mar 21, 2026 $ 0.0931
-2.94%
$ 18.59 million $ 200,245
Mar 20, 2026 $ 0.0959
+0.82%
$ 19.19 million $ 182,418
Mar 19, 2026 $ 0.0951
-0.66%
$ 19.02 million $ 162,741
Mar 18, 2026 $ 0.0955
+0.74%
$ 19.14 million $ 203,451
Mar 17, 2026 $ 0.0948
-0.81%
$ 18.95 million $ 209,426
Mar 16, 2026 $ 0.0954
-0.52%
$ 19.08 million $ 179,168
Mar 15, 2026 $ 0.0959
-0.12%
$ 19.18 million $ 143,060
Mar 14, 2026 $ 0.0959
+0.41%
$ 19.21 million $ 145,069
Download