CAPVERSE Historical Data

CAP Page 14
Download
Date Close Price change Market cap Trading volume
Sep 3, 2024 $ 0.069
-3.29%
$ 13.8 million $ 67,129
Sep 2, 2024 $ 0.0713
-22.32%
$ 14.27 million $ 15,965
Sep 1, 2024 $ 0.0919
+2.12%
$ 18.37 million $ 32,387
Aug 31, 2024 $ 0.09
+4.17%
$ 17.99 million $ 37,477
Aug 30, 2024 $ 0.0863
+8.85%
$ 17.26 million $ 64,185
Aug 29, 2024 $ 0.0793
-0.54%
$ 15.86 million $ 57,965
Aug 28, 2024 $ 0.0797
+22.79%
$ 15.95 million $ 166,429
Aug 27, 2024 $ 0.065
+6.54%
$ 13 million $ 198,712
Aug 26, 2024 $ 0.061
-0.98%
$ 12.2 million $ 211,793
Aug 25, 2024 $ 0.0616
-6.56%
$ 12.32 million $ 279,835
Aug 24, 2024 $ 0.0662
+4.40%
$ 13.24 million $ 301,262
Aug 23, 2024 $ 0.0636
+1.09%
$ 12.73 million $ 267,290
Aug 22, 2024 $ 0.0629
-4.13%
$ 12.59 million $ 153,820
Aug 21, 2024 $ 0.0657
+8.30%
$ 13.15 million $ 194,529
Aug 20, 2024 $ 0.0607
+23.96%
$ 12.14 million $ 225,086
Aug 19, 2024 $ 0.0455
-0.39%
$ 9.11 million $ 333,015
Aug 18, 2024 $ 0.0457
+19.97%
$ 9.14 million $ 93,278
Aug 17, 2024 $ 0.0381
-7.66%
$ 7.61 million $ 88,540
Aug 16, 2024 $ 0.0413
+10.09%
$ 8.25 million $ 97,662
Aug 15, 2024 $ 0.0381
-7.50%
$ 7.62 million $ 87,063
Aug 14, 2024 $ 0.0412
+2.69%
$ 8.24 million $ 95,923
Aug 13, 2024 $ 0.0402
+1.16%
$ 8.04 million $ 99,972
Aug 12, 2024 $ 0.0398
+1.87%
$ 7.95 million $ 109,256
Aug 11, 2024 $ 0.039
-3.89%
$ 7.81 million $ 82,727
Aug 10, 2024 $ 0.0406
+0.84%
$ 8.12 million $ 88,671
Aug 9, 2024 $ 0.0409
-10.12%
$ 8.17 million $ 105,268
Aug 8, 2024 $ 0.0456
+5.53%
$ 9.13 million $ 102,149
Aug 7, 2024 $ 0.0434
+2.79%
$ 8.69 million $ 96,728
Aug 6, 2024 $ 0.0422
+0.07%
$ 8.45 million $ 86,910
Jul 29, 2024 $ 0.0289
-0.24%
$ -- $ 65,768
Jul 28, 2024 $ 0.029
+0.59%
$ 5.79 million $ 66,351
Jul 27, 2024 $ 0.0287
+0.81%
$ 5.74 million $ 67,896
Jul 26, 2024 $ 0.0284
-1.39%
$ 5.67 million $ 66,315
Jul 25, 2024 $ 0.0288
-5.67%
$ 5.75 million $ 70,595
Jul 24, 2024 $ 0.0301
-2.37%
$ 6.02 million $ 71,715
Jul 23, 2024 $ 0.0305
-10.42%
$ 6.11 million $ 70,553
Jul 22, 2024 $ 0.0339
-8.41%
$ 6.77 million $ 78,782
Jul 21, 2024 $ 0.037
-0.16%
$ 7.4 million $ 85,617
Jul 20, 2024 $ 0.037
-0.32%
$ 7.41 million $ 85,490
Jul 19, 2024 $ 0.0372
-0.13%
$ 7.43 million $ 85,811
Jul 18, 2024 $ 0.0372
-11.12%
$ 7.45 million $ 84,796
Jul 17, 2024 $ 0.0419
+5.30%
$ 8.38 million $ 98,938
Jul 16, 2024 $ 0.0398
+0.51%
$ 7.96 million $ 91,491
Jul 15, 2024 $ 0.0396
-17.84%
$ 7.91 million $ 89,792
Jul 14, 2024 $ 0.0482
-4.33%
$ 9.63 million $ 109,317
Jul 13, 2024 $ 0.0504
-4.24%
$ 10.07 million $ 116,227
Jul 12, 2024 $ 0.0526
+0.96%
$ 10.52 million $ 118,729
Jul 11, 2024 $ 0.0524
-1.04%
$ 10.47 million $ 120,565
Jul 10, 2024 $ 0.0529
+2.46%
$ 10.58 million $ 122,529
Jul 9, 2024 $ 0.0516
+15.50%
$ 10.33 million $ 117,148