CAPVERSE Historical Data

CAP Page 10
Download
Date Close Price change Market cap Trading volume
May 30, 2025 $0.0884
-3.24%
$17.69 million $199,404
May 29, 2025 $0.0914
-3.30%
$18.28 million $303,171
May 28, 2025 $0.0945
+0.55%
$18.9 million $285,982
May 27, 2025 $0.094
+4.77%
$18.8 million $317,570
May 26, 2025 $0.0897
+19.16%
$17.94 million $377,271
May 25, 2025 $0.0753
+1.77%
$15.06 million $335,356
May 24, 2025 $0.074
-0.58%
$14.8 million $380,340
May 23, 2025 $0.0744
+0.32%
$14.88 million $328,292
May 22, 2025 $0.0742
-3.38%
$14.84 million $391,899
May 21, 2025 $0.0768
+1.31%
$15.35 million $304,646
May 20, 2025 $0.0758
-0.92%
$15.16 million $273,094
May 19, 2025 $0.0765
-2.55%
$15.3 million $466,858
May 18, 2025 $0.0785
+0.92%
$15.7 million $479,337
May 17, 2025 $0.0778
+6.86%
$15.56 million $306,523
May 16, 2025 $0.0728
-1.65%
$14.56 million $206,106
May 15, 2025 $0.0738
-6.63%
$14.76 million $168,869
May 14, 2025 $0.0791
+30.70%
$15.81 million $174,903
May 13, 2025 $0.0605
+20.08%
$12.1 million $184,676
May 12, 2025 $0.0504
+0.43%
$10.08 million $50,519
May 11, 2025 $0.0502
-0.44%
$10.03 million $159,084
May 10, 2025 $0.0504
+1.12%
$10.08 million $209,541
May 9, 2025 $0.0498
+1.65%
$9.96 million $231,377
May 8, 2025 $0.049
+1.50%
$9.8 million $143,430
May 7, 2025 $0.0485
-3.60%
$9.71 million $150,817
May 6, 2025 $0.0504
+16.61%
$10.07 million $212,403
May 5, 2025 $0.0432
+13.68%
$8.64 million $196,999
May 4, 2025 $0.038
-2.41%
$7.6 million $201,867
May 3, 2025 $0.0389
-0.88%
$7.78 million $191,276
May 2, 2025 $0.0393
-4.62%
$7.85 million $190,822
May 1, 2025 $0.0412
-4.99%
$8.23 million $180,944
Apr 30, 2025 $0.0433
-4.18%
$8.65 million $185,106
Apr 29, 2025 $0.0454
+1.00%
$9.09 million $216,748
Apr 28, 2025 $0.045
+0.22%
$9 million $200,762
Apr 27, 2025 $0.0449
-4.48%
$8.98 million $200,011
Apr 26, 2025 $0.047
-3.59%
$9.4 million $218,847
Apr 25, 2025 $0.0488
-3.07%
$9.75 million $202,921
Apr 24, 2025 $0.0503
-0.90%
$10.06 million $160,706
Apr 23, 2025 $0.0508
+0.10%
$10.15 million $192,725
Apr 22, 2025 $0.0507
+3.45%
$10.14 million $205,574
Apr 21, 2025 $0.049
+1.44%
$9.8 million $200,816
Apr 20, 2025 $0.0483
-2.06%
$9.66 million $188,942
Apr 19, 2025 $0.0493
+13.17%
$9.87 million $192,531
Apr 18, 2025 $0.0436
-0.70%
$8.72 million $189,880
Apr 17, 2025 $0.0439
+0.93%
$8.78 million $191,568
Apr 16, 2025 $0.0435
-0.72%
$8.7 million $191,757
Apr 15, 2025 $0.0437
-0.51%
$8.73 million $175,609
Apr 14, 2025 $0.0439
-2.69%
$8.77 million $196,615
Apr 13, 2025 $0.0454
-6.22%
$9.09 million $201,347
Apr 12, 2025 $0.0485
-3.67%
$9.69 million $197,151
Apr 11, 2025 $0.0503
-2.53%
$10.06 million $196,878