CAPVERSE Historical Data

CAP
Download
Date Close Price change Market cap Trading volume
Mar 2026 $ 0.0964
-8.73%
$ 19.28 million $ 5.82 million
Feb 2026 $ 0.106
-8.82%
$ 21.12 million $ 10.8 million
Jan 2026 $ 0.122
-7.83%
$ 23.16 million $ 8.85 million
Dec 2025 $ 0.132
+1.26%
$ 26.46 million $ 7.11 million
Nov 2025 $ 0.128
+17.41%
$ 26.17 million $ 4.15 million
Oct 2025 $ 0.126
+9.54%
$ 21.85 million $ 4.11 million
Sep 2025 $ 0.102
+47.72%
$ 23.09 million $ 5.98 million
Aug 2025 $ 0.0693
-11.66%
$ 13.86 million $ 7.12 million
Jul 2025 $ 0.0805
-46.86%
$ 15.69 million $ 6.63 million
Jun 2025 $ 0.152
+75.46%
$ 30.28 million $ 9.75 million
May 2025 $ 0.0884
+104.17%
$ 17.32 million $ 7.6 million
Apr 2025 $ 0.0433
+41.88%
$ 8.65 million $ 5.72 million
Mar 2025 $ 0.0311
+62.44%
$ 6.23 million $ 5.88 million
Feb 2025 $ 0.0192
-31.49%
$ 3.83 million $ 3.43 million
Jan 2025 $ 0.0279
-22.47%
$ 5.6 million $ 4.11 million
Dec 2024 $ 0.0367
-33.83%
$ 7.2 million $ 3.34 million
Nov 2024 $ 0.0574
+69.31%
$ 11.11 million $ 8.36 million
Oct 2024 $ 0.0349
-18.16%
$ 6.78 million $ 4.46 million
Sep 2024 $ 0.0427
-52.52%
$ 8.54 million $ 2.04 million
Aug 2024 $ 0.09
+113.11%
$ 17.99 million $ 3.73 million
Jul 2024 $ 0.0289
-15.88%
$ -- $ 2.65 million
Jun 2024 $ 0.0343
-48.00%
$ 6.86 million $ 32,552
May 2024 $ 0.066
+19.89%
$ 13.2 million $ 28,085
Apr 2024 $ 0.0551
+37.59%
$ 11.01 million $ 64,876
Mar 2024 $ 0.04
+2.30%
$ 8 million $ 124,408
Feb 2024 $ 0.0391
-75.16%
$ 7.82 million $ 64,237
Jan 2024 $ 0.157
-74.41%
$ 31.49 million $ 269,776
Dec 2023 $ 0.615
+174.54%
$ 123.05 million $ 840,564
Download