CAPVERSE Historical Data

CAP
Download
Date Close Price change Market cap Trading volume
Today $ 0.0279
+0.00%
$ 5.58 million $ 291,327
Yesterday $ 0.0299
+1.82%
$ 5.97 million $ 255,633
Jul 2, 2026 $ 0.0286
+21.19%
$ 5.73 million $ 376,700
Jul 1, 2026 $ 0.0236
-20.55%
$ 4.72 million $ 363,547
Jun 30, 2026 $ 0.0422
-52.33%
$ 8.43 million $ 1.45 million
Jun 29, 2026 $ 0.0885
+0.31%
$ 17.69 million $ 329,962
Jun 28, 2026 $ 0.0882
-0.16%
$ 17.65 million $ 345,098
Jun 27, 2026 $ 0.0884
-1.03%
$ 17.68 million $ 355,620
Jun 26, 2026 $ 0.0892
-0.62%
$ 17.85 million $ 362,435
Jun 25, 2026 $ 0.0899
+0.24%
$ 17.98 million $ 337,406
Jun 24, 2026 $ 0.0897
-0.33%
$ 17.94 million $ 414,172
Jun 23, 2026 $ 0.09
-0.80%
$ 18 million $ 442,190
Jun 22, 2026 $ 0.0907
+1.38%
$ 18.14 million $ 403,750
Jun 21, 2026 $ 0.0896
-1.29%
$ 17.91 million $ 434,359
Jun 20, 2026 $ 0.0907
-0.62%
$ 18.14 million $ 428,888
Jun 19, 2026 $ 0.0913
+0.40%
$ 18.25 million $ 439,547
Jun 18, 2026 $ 0.0909
+1.88%
$ 18.17 million $ 448,433
Jun 17, 2026 $ 0.0892
+0.21%
$ 17.85 million $ 450,359
Jun 16, 2026 $ 0.089
+0.72%
$ 17.81 million $ 450,558
Jun 15, 2026 $ 0.0884
-1.00%
$ 17.67 million $ 414,596
Jun 14, 2026 $ 0.0892
+0.74%
$ 17.85 million $ 394,340
Jun 13, 2026 $ 0.0885
+0.67%
$ 17.7 million $ 454,693
Jun 12, 2026 $ 0.0879
-0.07%
$ 17.59 million $ 450,561
Jun 11, 2026 $ 0.088
-0.55%
$ 17.6 million $ 433,471
Jun 10, 2026 $ 0.0885
+0.20%
$ 17.69 million $ 423,967
Jun 9, 2026 $ 0.0882
-0.59%
$ 17.65 million $ 432,069
Jun 8, 2026 $ 0.0887
-3.76%
$ 17.75 million $ 438,964
Jun 7, 2026 $ 0.0922
-1.94%
$ 18.43 million $ 456,540
Jun 6, 2026 $ 0.094
+1.09%
$ 18.8 million $ 448,280
Jun 5, 2026 $ 0.0929
-0.95%
$ 18.57 million $ 443,396
Jun 4, 2026 $ 0.0938
+1.77%
$ 18.75 million $ 449,333
Jun 3, 2026 $ 0.0921
-0.14%
$ 18.43 million $ 440,584
Jun 2, 2026 $ 0.0923
-1.27%
$ 18.45 million $ 455,201
Jun 1, 2026 $ 0.0934
-0.22%
$ 18.69 million $ 424,268
May 31, 2026 $ 0.0937
+1.01%
$ 18.73 million $ 399,023
May 30, 2026 $ 0.0927
-0.52%
$ 18.55 million $ 417,843
May 29, 2026 $ 0.0932
+0.87%
$ 18.64 million $ 417,982
May 28, 2026 $ 0.0924
-0.37%
$ 18.48 million $ 366,820
May 27, 2026 $ 0.0928
+0.19%
$ 18.56 million $ 352,691
May 26, 2026 $ 0.0926
-0.48%
$ 18.52 million $ 342,018
May 25, 2026 $ 0.093
-0.64%
$ 18.61 million $ 318,092
May 24, 2026 $ 0.0934
-0.40%
$ 18.72 million $ 269,291
May 23, 2026 $ 0.0938
+1.22%
$ 18.75 million $ 275,611
May 22, 2026 $ 0.0926
-0.17%
$ 18.53 million $ 227,574
May 21, 2026 $ 0.0927
-0.51%
$ 18.55 million $ 233,587
May 20, 2026 $ 0.0932
-0.25%
$ 18.65 million $ 331,673
May 19, 2026 $ 0.0934
+0.17%
$ 18.69 million $ 258,489
May 18, 2026 $ 0.0933
+1.45%
$ 18.66 million $ 291,122
May 17, 2026 $ 0.0919
-2.19%
$ 18.39 million $ 286,248
May 16, 2026 $ 0.094
+0.25%
$ 18.8 million $ 268,177
Download