CAPVERSE Historical Data

CAP Page 13
Download
Date Close Price change Market cap Trading volume
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
Oct 9, 2024 $ 0.0287
-13.04%
$ 5.74 million $ 42,808
Oct 8, 2024 $ 0.0329
-9.76%
$ 6.59 million $ 43,836
Oct 7, 2024 $ 0.0365
-5.56%
$ 7.3 million $ 50,000
Oct 6, 2024 $ 0.0387
+2.26%
$ 7.73 million $ 41,863
Oct 5, 2024 $ 0.0313
-4.53%
$ 6.26 million $ 36,651
Oct 4, 2024 $ 0.0327
+3.58%
$ 6.55 million $ 43,294
Oct 3, 2024 $ 0.0315
-0.92%
$ 6.29 million $ 48,834
Oct 2, 2024 $ 0.0318
-12.57%
$ 6.35 million $ 51,741
Oct 1, 2024 $ 0.0364
-14.64%
$ 7.28 million $ 58,137
Sep 30, 2024 $ 0.0427
-2.67%
$ 8.54 million $ 58,424
Sep 29, 2024 $ 0.0438
-3.93%
$ 8.75 million $ 52,342
Sep 28, 2024 $ 0.0455
-5.44%
$ 9.1 million $ 53,070
Sep 27, 2024 $ 0.0481
-0.76%
$ 9.62 million $ 61,385
Sep 26, 2024 $ 0.0486
+1.24%
$ 9.73 million $ 64,469
Sep 25, 2024 $ 0.048
-9.77%
$ 9.6 million $ 62,783
Sep 24, 2024 $ 0.0532
+5.62%
$ 10.64 million $ 65,896
Sep 23, 2024 $ 0.0504
-2.32%
$ 10.07 million $ 66,236
Sep 22, 2024 $ 0.0516
-9.53%
$ 10.31 million $ 64,047
Sep 21, 2024 $ 0.0572
+3.29%
$ 11.43 million $ 61,673
Sep 20, 2024 $ 0.0554
-11.38%
$ 11.08 million $ 72,347
Sep 19, 2024 $ 0.0606
+2.98%
$ 12.12 million $ 76,150
Sep 18, 2024 $ 0.0588
+3.34%
$ 11.77 million $ 71,017
Sep 17, 2024 $ 0.0569
+4.90%
$ 11.38 million $ 64,205
Sep 16, 2024 $ 0.0542
-10.03%
$ 10.84 million $ 67,222
Sep 15, 2024 $ 0.0603
-7.54%
$ 12.05 million $ 76,022
Sep 14, 2024 $ 0.0659
-6.40%
$ 13.19 million $ 72,959
Sep 13, 2024 $ 0.0708
+7.04%
$ 14.15 million $ 76,402
Sep 12, 2024 $ 0.0663
-1.50%
$ 13.26 million $ 75,410
Sep 11, 2024 $ 0.0674
-8.08%
$ 13.48 million $ 101,442
Sep 10, 2024 $ 0.0733
+1.91%
$ 14.67 million $ 87,306
Sep 9, 2024 $ 0.072
+12.66%
$ 14.39 million $ 87,576
Sep 8, 2024 $ 0.0639
+4.08%
$ 12.78 million $ 73,725
Sep 7, 2024 $ 0.0616
-5.01%
$ 12.32 million $ 65,354
Sep 6, 2024 $ 0.0651
-11.58%
$ 13.01 million $ 74,159
Sep 5, 2024 $ 0.0734
+2.45%
$ 14.67 million $ 88,871
Sep 4, 2024 $ 0.0716
+3.79%
$ 14.32 million $ 82,206