CAPVERSE Historical Data

CAP Page 18
Download
Date Close Price change Market cap Trading volume
Jan 29, 2024 $ 0.175
+14.55%
$ 34.95 million $ 7,054
Jan 28, 2024 $ 0.153
-0.28%
$ 30.51 million $ 3,922
Jan 27, 2024 $ 0.153
-11.03%
$ 30.59 million $ 6,287
Jan 26, 2024 $ 0.172
+91.05%
$ 34.39 million $ 11,819
Jan 25, 2024 $ 0.09
-43.75%
$ 18 million $ 724
Jan 24, 2024 $ 0.16
+7.50%
$ 32 million $ 1,560
Jan 23, 2024 $ 0.149
-30.59%
$ 29.77 million $ 5,461
Jan 22, 2024 $ 0.214
+46.96%
$ 42.88 million $ 2,438
Jan 21, 2024 $ 0.146
-6.80%
$ 29.18 million $ 5,697
Jan 20, 2024 $ 0.157
+4.34%
$ 31.31 million $ 5,003
Jan 19, 2024 $ 0.15
-17.67%
$ 30.01 million $ 5,665
Jan 18, 2024 $ 0.182
-7.78%
$ 36.45 million $ 6,745
Jan 17, 2024 $ 0.198
-5.13%
$ 39.52 million $ 4,827
Jan 16, 2024 $ 0.208
+3.99%
$ 41.66 million $ 3,740
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