CAPVERSE Historical Data

CAP Page 11
Download
Date Close Price change Market cap Trading volume
Jan 31, 2025 $ 0.028
+0.54%
$ 5.6 million $ 74,504
Jan 30, 2025 $ 0.0279
+0.94%
$ 5.58 million $ 78,665
Jan 29, 2025 $ 0.0278
-5.82%
$ 5.56 million $ 77,849
Jan 28, 2025 $ 0.0295
-3.40%
$ 5.91 million $ 23,798
Jan 27, 2025 $ 0.0305
-0.07%
$ 6.11 million $ 201,347
Jan 26, 2025 $ 0.0306
+1.83%
$ 6.12 million $ 135,827
Jan 25, 2025 $ 0.0302
-0.88%
$ 6.05 million $ 144,051
Jan 24, 2025 $ 0.0305
-1.10%
$ 6.1 million $ 145,313
Jan 23, 2025 $ 0.0308
+0.10%
$ -- $ 150,137
Jan 22, 2025 $ 0.0308
-0.80%
$ 6.16 million $ 153,520
Jan 21, 2025 $ 0.0311
-2.05%
$ 6.21 million $ 154,192
Jan 20, 2025 $ 0.0317
+2.13%
$ 6.33 million $ 153,306
Jan 19, 2025 $ 0.0313
-5.07%
$ 6.26 million $ 151,515
Jan 18, 2025 $ 0.0332
+1.56%
$ 6.63 million $ 151,880
Jan 17, 2025 $ 0.0326
+2.48%
$ 6.52 million $ 154,033
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