CAPVERSE Historical Data

CAP Page 19
Download
Date Close Price change Market cap Trading volume
Feb 18, 2024 $0.0365
-9.13%
$7.3 million $560
Feb 17, 2024 $0.0517
+4.87%
$10.34 million $1,336
Feb 16, 2024 $0.0493
+9.56%
$9.86 million $261
Feb 15, 2024 $0.045
-10.71%
$9 million $379
Feb 14, 2024 $0.0504
-17.52%
$10.08 million $869
Feb 13, 2024 $0.0611
+1.50%
$12.22 million $1,518
Feb 12, 2024 $0.0602
-45.60%
$12.04 million $1,857
Feb 11, 2024 $0.111
+0.78%
$22.13 million $1,914
Feb 10, 2024 $0.11
+0.49%
$21.95 million $1,702
Feb 9, 2024 $0.109
-2.86%
$21.84 million $1,901
Feb 8, 2024 $0.112
+2.03%
$22.49 million $2,959
Feb 7, 2024 $0.111
-19.78%
$22.22 million $1,472
Feb 6, 2024 $0.139
+6.61%
$27.7 million $3,148
Feb 5, 2024 $0.13
+0.40%
$25.98 million $2,717
Feb 4, 2024 $0.129
-3.47%
$25.88 million $2,213
Feb 3, 2024 $0.134
+1.90%
$26.81 million $1,300
Feb 2, 2024 $0.132
-4.44%
$26.31 million $777
Feb 1, 2024 $0.139
-11.98%
$27.72 million $1,254
Jan 31, 2024 $0.157
-14.67%
$31.49 million $2,326
Jan 30, 2024 $0.185
+5.59%
$36.9 million $12,112
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