CAPVERSE Historical Data

CAP Page 17
Download
Date Close Price change Market cap Trading volume
Jan 15, 2024 $ 0.2
-9.07%
$ 40.06 million $ 5,421
Jan 14, 2024 $ 0.22
-16.72%
$ 44.06 million $ 9,389
Jan 13, 2024 $ 0.265
-13.25%
$ 52.9 million $ 8,204
Jan 12, 2024 $ 0.305
-11.39%
$ 60.98 million $ 12,618
Jan 11, 2024 $ 0.344
-0.95%
$ 68.82 million $ 12,190
Jan 10, 2024 $ 0.347
+1.13%
$ 69.49 million $ 11,851
Jan 9, 2024 $ 0.344
-1.91%
$ 68.71 million $ 6,431
Jan 8, 2024 $ 0.362
-2.42%
$ 72.44 million $ 11,039
Jan 7, 2024 $ 0.371
-18.38%
$ 74.23 million $ 13,397
Jan 6, 2024 $ 0.447
-7.60%
$ 89.49 million $ 12,753
Jan 5, 2024 $ 0.484
-4.11%
$ 96.85 million $ 16,395
Jan 4, 2024 $ 0.499
+5.52%
$ 99.8 million $ 12,353
Jan 3, 2024 $ 0.473
-5.77%
$ 94.58 million $ 14,527
Jan 2, 2024 $ 0.502
+6.11%
$ 100.38 million $ 16,998
Jan 1, 2024 $ 0.473
-23.13%
$ 94.59 million $ 20,832
Dec 31, 2023 $ 0.615
+55.75%
$ 123.05 million $ 87,731
Dec 30, 2023 $ 0.395
+130.78%
$ 79.02 million $ 81,971
Dec 29, 2023 $ 0.171
-5.80%
$ 34.24 million $ 4,020
Dec 28, 2023 $ 0.182
-8.91%
$ 36.35 million $ 5,926
Dec 27, 2023 $ 0.2
+7.33%
$ 39.9 million $ 8,033
Dec 26, 2023 $ 0.186
-7.61%
$ 37.18 million $ 4,076
Dec 25, 2023 $ 0.198
-2.22%
$ 39.6 million $ 5,118
Dec 24, 2023 $ 0.203
-7.70%
$ 40.5 million $ 10,389
Dec 23, 2023 $ 0.219
-8.27%
$ 43.88 million $ 40,314
Dec 22, 2023 $ 0.239
+7.17%
$ 47.84 million $ 66,954
Dec 21, 2023 $ 0.223
+8.30%
$ 44.64 million $ 18,113
Dec 20, 2023 $ 0.206
-22.72%
$ 41.22 million $ 11,806
Dec 19, 2023 $ 0.267
-0.58%
$ 53.34 million $ 127,004
Dec 18, 2023 $ 0.26
+16.02%
$ 52 million $ 369,108
Download