CAPVERSE Historical Data

CAP Page 15
Download
Date Close Price change Market cap Trading volume
Jul 8, 2024 $ 0.0447
-18.22%
$ 8.94 million $ 69,140
Jul 7, 2024 $ 0.0546
-24.62%
$ 10.92 million $ 137,294
Jul 6, 2024 $ 0.0453
-7.22%
$ 9.07 million $ 112,795
Jul 5, 2024 $ 0.0489
+25.02%
$ 9.77 million $ 133,770
Jul 4, 2024 $ 0.039
+8.63%
$ 7.81 million $ 101,703
Jul 3, 2024 $ 0.0358
+2.61%
$ 7.16 million $ 94,251
Jul 2, 2024 $ 0.0334
+1.77%
$ 6.68 million $ 57,254
Jul 1, 2024 $ 0.0328
-4.43%
$ 6.56 million $ 55,645
Jun 30, 2024 $ 0.0343
-11.52%
$ 6.86 million $ 30,267
Jun 29, 2024 $ 0.0388
+24.65%
$ 7.76 million $ 158
Jun 28, 2024 $ 0.0311
+0.00%
$ 6.22 million $ 16
Jun 27, 2024 $ 0.0415
+0.00%
$ -- $ 9
Jun 26, 2024 $ 0.0415
-17.16%
$ 8.3 million $ 33
Jun 25, 2024 $ 0.0501
+0.00%
$ 10.02 million $ 38
Jun 20, 2024 $ 0.0501
+0.00%
$ -- $ 7
Jun 19, 2024 $ 0.0501
-20.44%
$ 10.02 million $ 476
Jun 18, 2024 $ 0.063
+2.69%
$ 12.6 million $ 23
Jun 17, 2024 $ 0.0614
+0.00%
$ 12.27 million $ 11
Jun 16, 2024 $ 0.0845
+0.00%
$ -- $ 17
Jun 15, 2024 $ 0.0845
+0.00%
$ 16.9 million $ 17
Jun 14, 2024 $ 0.0845
+50.89%
$ 16.9 million $ 262
Jun 13, 2024 $ 0.056
-0.02%
$ 11.2 million $ 11
Jun 10, 2024 $ 0.0579
+0.00%
$ 11.57 million $ 101
Jun 9, 2024 $ 0.0579
-17.34%
$ 11.57 million $ 101
Jun 8, 2024 $ 0.07
+0.00%
$ 14 million $ 123
Jun 7, 2024 $ 0.07
+0.00%
$ -- $ 30
Jun 6, 2024 $ 0.07
+0.57%
$ 14 million $ 30
Jun 5, 2024 $ 0.0696
+0.00%
$ 13.92 million $ 139
Jun 4, 2024 $ 0.05
+0.00%
$ 10 million $ 14
Jun 3, 2024 $ 0.05
-16.67%
$ 10 million $ 27
Jun 2, 2024 $ 0.06
-38.14%
$ 12 million $ 447
Jun 1, 2024 $ 0.097
+46.97%
$ 19.4 million $ 194
May 31, 2024 $ 0.066
-31.96%
$ 13.2 million $ 209
May 30, 2024 $ 0.098
+55.51%
$ 19.6 million $ 146
May 28, 2024 $ 0.0625
+0.00%
$ 12.5 million $ 13
May 27, 2024 $ 0.0625
-17.92%
$ 12.5 million $ 236
May 26, 2024 $ 0.0761
+15.32%
$ 15.22 million $ 208
May 25, 2024 $ 0.066
-1.06%
$ 13.2 million $ 17
May 24, 2024 $ 0.0667
-7.35%
$ 13.34 million $ 6
May 23, 2024 $ 0.072
+17.45%
$ 14.4 million $ 197
May 22, 2024 $ 0.0613
-0.54%
$ 12.26 million $ 27
May 21, 2024 $ 0.0616
-13.85%
$ 12.33 million $ 273
May 20, 2024 $ 0.0646
+11.12%
$ 12.91 million $ 244
May 19, 2024 $ 0.0581
-0.09%
$ 11.62 million $ 288
May 18, 2024 $ 0.0582
-10.55%
$ 11.63 million $ 5,410
May 16, 2024 $ 0.0701
+0.00%
$ 14.02 million $ 26
May 15, 2024 $ 0.0701
-29.90%
$ 14.02 million $ 31
May 14, 2024 $ 0.058
-17.13%
$ 11.6 million $ 7
May 13, 2024 $ 0.07
-5.93%
$ 14 million $ 327
May 12, 2024 $ 0.0744
-6.99%
$ 14.88 million $ 82