CAPVERSE Historical Data

CAP Page 16
Download
Date Close Price change Market cap Trading volume
May 11, 2024 $ 0.08
+0.01%
$ 16 million $ 5
May 10, 2024 $ 0.08
-4.89%
$ 16 million $ 53
May 9, 2024 $ 0.0841
-29.91%
$ 16.82 million $ 1,195
May 8, 2024 $ 0.12
+20.29%
$ 24 million $ 6,932
May 7, 2024 $ 0.0998
+1.81%
$ 19.95 million $ 11,702
May 6, 2024 $ 0.098
+9.38%
$ 19.6 million $ 418
May 4, 2024 $ 0.058
+0.00%
$ -- $ 6
May 3, 2024 $ 0.058
-35.26%
$ 11.6 million $ 6
May 2, 2024 $ 0.0896
+0.00%
$ 17.92 million $ 10
May 1, 2024 $ 0.0551
+0.00%
$ -- $ 11
Apr 30, 2024 $ 0.0551
-22.90%
$ 11.01 million $ 70
Apr 28, 2024 $ 0.055
+0.00%
$ -- $ 6
Apr 27, 2024 $ 0.055
-21.38%
$ 11.01 million $ 327
Apr 26, 2024 $ 0.049
+0.00%
$ -- $ 5
Apr 25, 2024 $ 0.049
+0.00%
$ 9.8 million $ 5
Apr 23, 2024 $ 0.07
+0.00%
$ 14 million $ 109
Apr 22, 2024 $ 0.07
+17.06%
$ 14 million $ 394
Apr 21, 2024 $ 0.0598
+26.89%
$ 11.96 million $ 209
Apr 20, 2024 $ 0.0471
+24.00%
$ 9.42 million $ 54
Apr 19, 2024 $ 0.038
+0.00%
$ 7.6 million $ 94
Apr 18, 2024 $ 0.038
-9.52%
$ 7.6 million $ 9
Apr 17, 2024 $ 0.042
+40.85%
$ 8.4 million $ 25
Apr 16, 2024 $ 0.0298
+12.06%
$ 5.96 million $ 22
Apr 15, 2024 $ 0.0266
-18.47%
$ 5.32 million $ 14
Apr 14, 2024 $ 0.0326
+5.29%
$ 6.53 million $ 30
Apr 13, 2024 $ 0.031
-14.55%
$ 6.2 million $ 222
Apr 12, 2024 $ 0.0363
-4.53%
$ 7.26 million $ 20
Apr 11, 2024 $ 0.038
+6.98%
$ 7.6 million $ 4,088
Apr 10, 2024 $ 0.0355
-9.30%
$ 7.1 million $ 313
Apr 9, 2024 $ 0.0392
+1.45%
$ 7.83 million $ 4,532
Apr 8, 2024 $ 0.0386
-6.51%
$ 7.72 million $ 7,422
Apr 7, 2024 $ 0.0413
+0.00%
$ 8.26 million $ 9,746
Apr 6, 2024 $ 0.0413
+16.24%
$ 8.26 million $ 7,549
Apr 5, 2024 $ 0.0355
-1.96%
$ 7.1 million $ 4,086
Apr 4, 2024 $ 0.0377
-8.25%
$ 7.54 million $ 5,138
Apr 3, 2024 $ 0.0411
+0.91%
$ 8.21 million $ 7,076
Apr 2, 2024 $ 0.0407
+7.02%
$ 8.14 million $ 8,543
Apr 1, 2024 $ 0.034
-15.07%
$ 6.8 million $ 4,767
Mar 31, 2024 $ 0.04
-3.26%
$ 8 million $ 87
Mar 30, 2024 $ 0.0414
+0.49%
$ 8.27 million $ 4,545
Mar 29, 2024 $ 0.0412
+7.47%
$ 8.23 million $ 6,041
Mar 28, 2024 $ 0.0383
+4.10%
$ 7.66 million $ 5,110
Mar 27, 2024 $ 0.0356
+1.05%
$ 7.12 million $ 11,598
Mar 26, 2024 $ 0.0352
-19.95%
$ 7.04 million $ 2,522
Mar 25, 2024 $ 0.044
+10.00%
$ 8.8 million $ 4,594
Mar 24, 2024 $ 0.04
+0.03%
$ 8 million $ 22
Mar 23, 2024 $ 0.04
-11.13%
$ 8 million $ 38
Mar 22, 2024 $ 0.045
-8.46%
$ 9 million $ 2,501
Mar 21, 2024 $ 0.0492
+43.28%
$ 9.83 million $ 46,379
Mar 20, 2024 $ 0.0343
+4.57%
$ 6.86 million $ 48