CAPVERSE Historical Data

CAP Page 2
Download
Date Close Price change Market cap Trading volume
Feb 20, 2026 $ 0.106
-0.06%
$ 21.19 million $ 388,370
Feb 19, 2026 $ 0.106
+0.73%
$ 21.23 million $ 379,376
Feb 18, 2026 $ 0.105
-0.51%
$ 21.08 million $ 414,086
Feb 17, 2026 $ 0.106
-0.66%
$ 21.18 million $ 414,856
Feb 16, 2026 $ 0.107
-2.16%
$ 21.31 million $ 375,441
Feb 15, 2026 $ 0.109
-1.46%
$ 21.78 million $ 367,111
Feb 14, 2026 $ 0.11
+2.56%
$ 22.09 million $ 403,233
Feb 13, 2026 $ 0.108
-3.55%
$ 21.54 million $ 316,261
Feb 12, 2026 $ 0.112
+1.13%
$ 22.33 million $ 407,403
Feb 11, 2026 $ 0.11
-1.01%
$ 22.08 million $ 394,544
Feb 10, 2026 $ 0.112
+0.60%
$ 22.31 million $ 406,598
Feb 9, 2026 $ 0.111
+0.42%
$ 22.17 million $ 398,083
Feb 8, 2026 $ 0.11
-0.78%
$ 22.07 million $ 416,028
Feb 7, 2026 $ 0.111
+0.88%
$ 22.25 million $ 378,646
Feb 6, 2026 $ 0.11
+1.87%
$ 22.05 million $ 421,680
Feb 5, 2026 $ 0.108
-1.93%
$ 21.64 million $ 440,395
Feb 4, 2026 $ 0.11
-0.52%
$ 22.06 million $ 399,343
Feb 3, 2026 $ 0.111
+1.55%
$ 22.18 million $ 410,004
Feb 2, 2026 $ 0.109
+1.22%
$ 21.85 million $ 402,511
Feb 1, 2026 $ 0.108
-6.87%
$ 21.58 million $ 419,591
Jan 31, 2026 $ 0.116
-4.95%
$ 23.16 million $ 389,166
Jan 30, 2026 $ 0.122
-5.74%
$ 24.38 million $ 372,470
Jan 29, 2026 $ 0.129
+1.18%
$ 25.87 million $ 334,341
Jan 28, 2026 $ 0.128
-0.36%
$ 25.56 million $ 353,188
Jan 27, 2026 $ 0.129
-0.24%
$ 25.7 million $ 282,204
Jan 26, 2026 $ 0.129
+0.89%
$ 25.76 million $ 330,320
Jan 25, 2026 $ 0.128
-0.36%
$ 25.54 million $ 290,251
Jan 24, 2026 $ 0.128
+0.62%
$ 25.63 million $ 287,552
Jan 23, 2026 $ 0.127
-2.33%
$ 25.47 million $ 304,063
Jan 22, 2026 $ 0.13
+0.70%
$ 26.08 million $ 251,033
Jan 21, 2026 $ 0.13
+0.46%
$ 25.91 million $ 273,974
Jan 20, 2026 $ 0.129
+0.12%
$ 25.79 million $ 217,514
Jan 19, 2026 $ 0.129
+0.30%
$ 25.75 million $ 230,273
Jan 18, 2026 $ 0.128
-2.40%
$ 25.68 million $ 221,568
Jan 17, 2026 $ 0.132
-0.13%
$ 26.32 million $ 226,395
Jan 16, 2026 $ 0.132
+0.79%
$ 26.34 million $ 246,032
Jan 15, 2026 $ 0.131
-0.31%
$ 26.13 million $ 235,903
Jan 14, 2026 $ 0.131
-2.49%
$ 26.2 million $ 245,925
Jan 13, 2026 $ 0.134
+1.86%
$ 26.89 million $ 275,752
Jan 12, 2026 $ 0.132
+0.62%
$ 26.4 million $ 265,331
Jan 11, 2026 $ 0.131
-0.42%
$ 26.23 million $ 277,369
Jan 10, 2026 $ 0.132
+0.44%
$ 26.34 million $ 286,968
Jan 9, 2026 $ 0.131
+0.21%
$ 26.23 million $ 291,117
Jan 8, 2026 $ 0.131
-6.01%
$ 26.18 million $ 337,422
Jan 7, 2026 $ 0.139
+0.23%
$ 27.83 million $ 297,219
Jan 6, 2026 $ 0.139
+1.14%
$ 27.78 million $ 325,125
Jan 5, 2026 $ 0.137
-0.05%
$ 27.45 million $ 351,174
Jan 4, 2026 $ 0.137
+2.39%
$ 27.46 million $ 343,737
Jan 3, 2026 $ 0.134
+1.10%
$ 26.83 million $ 353,167
Jan 2, 2026 $ 0.133
-0.04%
$ 26.53 million $ 371,989