CAPVERSE Historical Data

CAP Page 10
Download
Date Close Price change Market cap Trading volume
Mar 22, 2025 $ 0.0226
+2.95%
$ 4.52 million $ 326,110
Mar 21, 2025 $ 0.022
+11.36%
$ 4.39 million $ 296,636
Mar 20, 2025 $ 0.0197
-4.15%
$ 3.94 million $ 349,524
Mar 19, 2025 $ 0.0207
-0.02%
$ 4.15 million $ 309,477
Mar 18, 2025 $ 0.0208
+2.07%
$ 4.16 million $ 302,192
Mar 17, 2025 $ 0.0204
+17.87%
$ 4.08 million $ 154,567
Mar 16, 2025 $ 0.0173
-0.30%
$ 3.46 million $ 153,705
Mar 15, 2025 $ 0.0173
+1.44%
$ 3.47 million $ 155,821
Mar 14, 2025 $ 0.0173
-0.38%
$ 3.46 million $ 154,176
Mar 13, 2025 $ 0.0174
-0.03%
$ 3.47 million $ 159,991
Mar 12, 2025 $ 0.0174
+2.55%
$ 3.47 million $ 155,713
Mar 11, 2025 $ 0.0169
+0.69%
$ 3.37 million $ 153,181
Mar 10, 2025 $ 0.0168
-2.19%
$ 3.35 million $ 159,646
Mar 9, 2025 $ 0.017
-0.46%
$ 3.4 million $ 157,596
Mar 8, 2025 $ 0.0171
-1.73%
$ 3.42 million $ 153,352
Mar 7, 2025 $ 0.0174
-1.70%
$ 3.48 million $ 156,684
Mar 6, 2025 $ 0.0177
-2.63%
$ 3.54 million $ 155,609
Mar 5, 2025 $ 0.0182
-0.56%
$ 3.63 million $ 159,901
Mar 4, 2025 $ 0.0183
-4.09%
$ 3.65 million $ 51,027
Mar 3, 2025 $ 0.019
+1.39%
$ 3.8 million $ 50,682
Mar 2, 2025 $ 0.0186
-1.64%
$ 3.72 million $ 79,994
Mar 1, 2025 $ 0.0189
-1.41%
$ 3.78 million $ 78,086
Feb 28, 2025 $ 0.0192
+0.63%
$ 3.83 million $ 80,747
Feb 27, 2025 $ 0.0191
-1.30%
$ 3.81 million $ 79,006
Feb 26, 2025 $ 0.0193
+0.68%
$ 3.86 million $ 78,451
Feb 25, 2025 $ 0.0191
-0.52%
$ 3.82 million $ 81,101
Feb 24, 2025 $ 0.019
-3.16%
$ 3.79 million $ 52,372
Feb 23, 2025 $ 0.0196
-1.31%
$ 3.91 million $ 80,163
Feb 22, 2025 $ 0.0198
-8.49%
$ 3.96 million $ 78,310
Feb 21, 2025 $ 0.0217
-4.74%
$ 4.34 million $ 81,592
Feb 20, 2025 $ 0.0228
-5.62%
$ 4.56 million $ 74,556
Feb 19, 2025 $ 0.0241
-0.90%
$ 4.82 million $ 78,549
Feb 18, 2025 $ 0.0243
-1.97%
$ 4.87 million $ 79,605
Feb 17, 2025 $ 0.0248
-1.24%
$ 4.95 million $ 82,354
Feb 16, 2025 $ 0.0249
+2.81%
$ 4.97 million $ 81,721
Feb 15, 2025 $ 0.0242
+1.47%
$ 4.84 million $ 79,357
Feb 14, 2025 $ 0.0239
-3.04%
$ 4.78 million $ 79,392
Feb 13, 2025 $ 0.0246
-2.42%
$ 4.93 million $ 78,620
Feb 12, 2025 $ 0.0253
-0.24%
$ 5.06 million $ 79,789
Feb 11, 2025 $ 0.0253
-1.75%
$ 5.06 million $ 352,514
Feb 10, 2025 $ 0.0257
-1.91%
$ 5.15 million $ 79,624
Feb 9, 2025 $ 0.0262
-0.79%
$ 5.25 million $ 76,753
Feb 8, 2025 $ 0.0265
-0.49%
$ 5.3 million $ 459,270
Feb 7, 2025 $ 0.0267
-1.66%
$ 5.34 million $ 658,625
Feb 6, 2025 $ 0.0272
-0.48%
$ 5.43 million $ 81,298
Feb 5, 2025 $ 0.0273
-0.15%
$ 5.46 million $ 80,043
Feb 4, 2025 $ 0.0276
-0.68%
$ 5.52 million $ 79,782
Feb 3, 2025 $ 0.0277
+1.50%
$ 5.54 million $ 79,918
Feb 2, 2025 $ 0.0272
-1.09%
$ 5.45 million $ 80,190
Feb 1, 2025 $ 0.0275
-1.75%
$ 5.5 million $ 77,136