CAPVERSE Historical Data

CAP Page 13
Download
Date Close Price change Market cap Trading volume
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
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