CAPVERSE Historical Data

CAP Page 10
Download
Date Close Price change Market cap Trading volume
Jan 16, 2025 $ 0.0318
-4.56%
$ 6.36 million $ 154,205
Jan 15, 2025 $ 0.0334
+2.96%
$ 6.67 million $ 72,608
Jan 14, 2025 $ 0.0326
-1.66%
$ 6.53 million $ 245,114
Jan 13, 2025 $ 0.0335
-2.48%
$ -- $ 311,042
Jan 12, 2025 $ 0.0343
+0.41%
$ 6.87 million $ 310,319
Jan 11, 2025 $ 0.0341
+0.06%
$ 6.82 million $ 306,338
Jan 10, 2025 $ 0.0342
-2.65%
$ 6.84 million $ 210,452
Jan 9, 2025 $ 0.035
-3.72%
$ 6.99 million $ 140,288
Jan 8, 2025 $ 0.0365
+4.53%
$ 7.29 million $ 284,445
Jan 7, 2025 $ 0.0349
-2.51%
$ 6.98 million $ 200,762
Jan 6, 2025 $ 0.0358
+4.93%
$ 7.16 million $ 941
Jan 5, 2025 $ 0.0341
+3.55%
$ 6.82 million $ 68
Jan 4, 2025 $ 0.0329
-2.80%
$ 6.59 million $ 558
Jan 3, 2025 $ 0.042
+20.00%
$ 8.4 million $ 385
Jan 2, 2025 $ 0.035
-0.28%
$ 7 million $ 125
Jan 1, 2025 $ 0.0351
-2.53%
$ 7.02 million $ 40
Dec 31, 2024 $ 0.036
-1.77%
$ 7.2 million $ 17,559
Dec 30, 2024 $ 0.0367
-5.76%
$ 7.33 million $ 6,537
Dec 29, 2024 $ 0.0389
-0.97%
$ 7.78 million $ 128
Dec 28, 2024 $ 0.0393
-1.82%
$ 7.86 million $ 101
Dec 27, 2024 $ 0.04
-19.98%
$ 8 million $ 6,599
Dec 26, 2024 $ 0.05
+27.10%
$ 10 million $ 5,391
Dec 25, 2024 $ 0.0393
-0.15%
$ 7.87 million $ 42,685
Dec 24, 2024 $ 0.04
+5.54%
$ 8 million $ 31,495
Dec 23, 2024 $ 0.0379
+0.30%
$ 7.58 million $ 49,487
Dec 22, 2024 $ 0.0378
-8.44%
$ 7.56 million $ 26,682
Dec 21, 2024 $ 0.0413
+13.60%
$ 8.25 million $ 40,847
Dec 20, 2024 $ 0.0363
-8.03%
$ 7.27 million $ 31,642
Dec 19, 2024 $ 0.0369
+8.69%
$ 7.38 million $ 28,579
Dec 18, 2024 $ 0.0339
-2.56%
$ 6.79 million $ 29,247
Dec 17, 2024 $ 0.0348
-4.04%
$ 6.97 million $ 32,988
Dec 16, 2024 $ 0.0363
-0.52%
$ 7.26 million $ 35,262
Dec 15, 2024 $ 0.0365
-1.66%
$ 7.3 million $ 17,552
Dec 14, 2024 $ 0.0371
-7.12%
$ 7.42 million $ 13,192
Dec 13, 2024 $ 0.0399
+0.64%
$ 7.99 million $ 79,997
Dec 12, 2024 $ 0.0399
+4.72%
$ 7.97 million $ 211,446
Dec 11, 2024 $ 0.0381
+5.77%
$ 7.75 million $ 208,273
Dec 10, 2024 $ 0.0359
+1.11%
$ 7.18 million $ 206,581
Dec 9, 2024 $ 0.0355
-16.46%
$ 7.09 million $ 213,555
Dec 8, 2024 $ 0.0426
-4.36%
$ 8.51 million $ 266,010
Dec 7, 2024 $ 0.0448
-7.25%
$ 8.96 million $ 118,656
Dec 6, 2024 $ 0.0478
+3.68%
$ 9.56 million $ 127,233
Dec 5, 2024 $ 0.0461
-10.13%
$ 9.22 million $ 299,102
Dec 4, 2024 $ 0.0513
+9.43%
$ 10.26 million $ 306,749
Dec 3, 2024 $ 0.0472
+8.03%
$ 9.45 million $ 290,152
Dec 2, 2024 $ 0.0437
-19.50%
$ 8.73 million $ 284,917
Dec 1, 2024 $ 0.0545
-1.67%
$ 10.9 million $ 331,681
Nov 30, 2024 $ 0.0556
-2.98%
$ 11.11 million $ 301,660
Nov 29, 2024 $ 0.0574
+3.92%
$ 11.65 million $ 303,146
Nov 28, 2024 $ 0.0552
+1.45%
$ 11.04 million $ 307,434