CAPVERSE Historical Data

CAP Page 11
Download
Date Close Price change Market cap Trading volume
Nov 28, 2024 $ 0.0552
+1.45%
$ 11.04 million $ 307,434
Nov 27, 2024 $ 0.0544
+4.64%
$ 10.88 million $ 285,806
Nov 26, 2024 $ 0.0521
-5.43%
$ 10.42 million $ 325,445
Nov 25, 2024 $ 0.0555
+2.85%
$ 11.1 million $ 159,926
Nov 24, 2024 $ 0.0542
-1.49%
$ 10.85 million $ 310,738
Nov 23, 2024 $ 0.0551
+5.03%
$ 11.01 million $ 273,976
Nov 22, 2024 $ 0.0523
-1.43%
$ 10.46 million $ 282,857
Nov 21, 2024 $ 0.0531
+3.41%
$ 10.62 million $ 272,168
Nov 20, 2024 $ 0.0514
-0.69%
$ 10.28 million $ 264,439
Nov 19, 2024 $ 0.0518
-3.48%
$ 10.36 million $ 283,807
Nov 18, 2024 $ 0.0538
+0.69%
$ 10.76 million $ 300,827
Nov 17, 2024 $ 0.0535
+4.80%
$ 10.7 million $ 323,344
Nov 16, 2024 $ 0.0512
+1.54%
$ 10.24 million $ 305,540
Nov 15, 2024 $ 0.0505
+1.91%
$ 10.1 million $ 299,696
Nov 14, 2024 $ 0.0494
-2.90%
$ 9.88 million $ 312,661
Nov 13, 2024 $ 0.0506
-3.89%
$ 10.12 million $ 310,303
Nov 12, 2024 $ 0.0529
-9.34%
$ 10.58 million $ 327,063
Nov 11, 2024 $ 0.0583
-2.83%
$ 11.65 million $ 375,831
Nov 10, 2024 $ 0.0599
+2.77%
$ 11.99 million $ 396,914
Nov 9, 2024 $ 0.0586
-0.19%
$ 11.73 million $ 206,189
Nov 8, 2024 $ 0.0587
+5.16%
$ 11.75 million $ 227,106
Nov 7, 2024 $ 0.0559
-1.14%
$ 11.17 million $ 189,882
Nov 6, 2024 $ 0.0565
-1.78%
$ 11.3 million $ 182,110
Nov 5, 2024 $ 0.0574
-4.78%
$ 11.48 million $ 409,347
Nov 4, 2024 $ 0.0603
+29.79%
$ 12.07 million $ 383,870
Nov 3, 2024 $ 0.0465
+0.97%
$ 9.3 million $ 270,672
Nov 2, 2024 $ 0.0461
+27.62%
$ 9.21 million $ 274,048
Nov 1, 2024 $ 0.0363
+7.22%
$ 7.27 million $ 197,635
Oct 31, 2024 $ 0.0339
-3.02%
$ 6.78 million $ 171,523
Oct 30, 2024 $ 0.0349
-4.21%
$ 6.98 million $ 180,720
Oct 29, 2024 $ 0.0364
-0.33%
$ 7.29 million $ 189,397
Oct 28, 2024 $ 0.0365
+1.01%
$ 7.3 million $ 191,522
Oct 27, 2024 $ 0.0361
-9.64%
$ 7.23 million $ 235,853
Oct 26, 2024 $ 0.0399
-3.13%
$ 7.98 million $ 241,885
Oct 25, 2024 $ 0.041
-12.74%
$ 8.19 million $ 304,614
Oct 24, 2024 $ 0.0471
-1.63%
$ 9.43 million $ 314,689
Oct 23, 2024 $ 0.048
+1.45%
$ 9.59 million $ 295,646
Oct 22, 2024 $ 0.0461
-10.75%
$ 9.22 million $ 231,967
Oct 21, 2024 $ 0.0503
-13.64%
$ 10.05 million $ 211,157
Oct 20, 2024 $ 0.0581
+5.58%
$ 11.63 million $ 287,052
Oct 19, 2024 $ 0.0553
+18.76%
$ 11.05 million $ 311,826
Oct 18, 2024 $ 0.0467
+17.33%
$ 9.33 million $ 275,438
Oct 17, 2024 $ 0.0398
+23.53%
$ 7.96 million $ 199,556
Oct 16, 2024 $ 0.0323
-9.95%
$ 6.47 million $ 130,260
Oct 15, 2024 $ 0.0356
-4.79%
$ 7.12 million $ 120,587
Oct 14, 2024 $ 0.0374
+6.00%
$ 7.47 million $ 91,736
Oct 13, 2024 $ 0.0352
-5.82%
$ 7.05 million $ 72,949
Oct 12, 2024 $ 0.0369
+6.50%
$ 7.38 million $ 74,782
Oct 11, 2024 $ 0.0345
+7.83%
$ 6.91 million $ 40,300
Oct 10, 2024 $ 0.032
+11.64%
$ 6.39 million $ 43,306