CAPVERSE Historical Data

CAP Page 2
Download
Date Close Price change Market cap Trading volume
Apr 21 $ 0.0449
-7.09%
$ 8.98 million $ 1.38 million
Apr 14 $ 0.0493
+9.43%
$ 9.66 million $ 1.14 million
Apr 7 $ 0.0485
+24.41%
$ 9.09 million $ 1.17 million
Mar 31 $ 0.0406
+44.20%
$ 7.78 million $ 1 million
Mar 24 $ 0.028
+10.00%
$ 5.63 million $ 1.39 million
Mar 17 $ 0.0226
+30.81%
$ 5.11 million $ 1.74 million
Mar 10 $ 0.0173
+1.15%
$ 3.46 million $ 938,528
Mar 3 $ 0.0171
-8.95%
$ 3.4 million $ 727,255
Feb 24 $ 0.0186
-5.10%
$ 3.72 million $ 529,757
Feb 17 $ 0.0198
-20.91%
$ 3.91 million $ 474,967
Feb 10 $ 0.0242
-7.81%
$ 4.97 million $ 749,296
Feb 3 $ 0.0265
-2.93%
$ 5.25 million $ 1.44 million
Jan 27 $ 0.0272
-10.86%
$ 5.45 million $ 613,488
Jan 20 $ 0.0302
-2.45%
$ 6.12 million $ 900,518
Jan 13 $ 0.0332
-3.41%
$ 6.26 million $ 1.09 million
Jan 6 $ 0.0341
+0.00%
$ 6.87 million $ 1.14 million
Dec 30 $ 0.0329
-15.32%
$ 6.82 million $ 25,204
Dec 23 $ 0.0393
+3.95%
$ 7.78 million $ 135,758
Dec 16 $ 0.0413
+13.10%
$ 7.56 million $ 198,564
Dec 9 $ 0.0371
-12.58%
$ 7.3 million $ 933,045
Dec 2 $ 0.0448
-17.54%
$ 8.51 million $ 1.43 million
Nov 25 $ 0.0545
+0.96%
$ 10.9 million $ 2.02 million
Nov 18 $ 0.0551
+3.06%
$ 10.85 million $ 1.68 million
Nov 11 $ 0.0512
-14.57%
$ 10.7 million $ 1.93 million
Nov 4 $ 0.0586
+26.13%
$ 11.99 million $ 1.6 million
Oct 28 $ 0.0465
+28.74%
$ 9.3 million $ 1.48 million
Oct 21 $ 0.0399
-31.42%
$ 7.23 million $ 1.6 million
Oct 14 $ 0.0581
+64.94%
$ 11.63 million $ 1.42 million
Oct 7 $ 0.0369
-4.55%
$ 7.05 million $ 295,030
Sep 30 $ 0.0313
-28.68%
$ 7.73 million $ 297,081
Sep 23 $ 0.0455
-11.75%
$ 8.75 million $ 373,839
Sep 16 $ 0.0572
-5.08%
$ 10.31 million $ 412,614
Sep 9 $ 0.0659
+3.24%
$ 12.05 million $ 501,095
Sep 2 $ 0.0616
-32.93%
$ 12.78 million $ 393,684
Aug 26 $ 0.0919
+49.07%
$ 18.37 million $ 768,947
Aug 19 $ 0.0662
+44.74%
$ 12.32 million $ 1.48 million
Aug 12 $ 0.0381
-2.46%
$ 9.14 million $ 578,416
Aug 5 $ 0.0406
-3.79%
$ 7.81 million $ 479,726
Jul 29 $ 0.0289
-0.24%
$ -- $ 65,768
Jul 22 $ 0.0287
-22.36%
$ 5.79 million $ 425,855
Jul 15 $ 0.037
-23.09%
$ 7.4 million $ 536,318
Jul 8 $ 0.0504
-7.85%
$ 9.63 million $ 664,338
Jul 1 $ 0.0453
+32.11%
$ 10.92 million $ 555,418
Jun 24 $ 0.0388
-22.61%
$ 6.86 million $ 254
Jun 17 $ 0.0501
-18.30%
$ -- $ 516
Jun 10 $ 0.0845
+46.04%
$ -- $ 392
Jun 3 $ 0.07
+16.67%
$ 11.57 million $ 364
May 27 $ 0.06
-21.18%
$ 12 million $ 1,244
May 20 $ 0.066
+13.59%
$ 15.22 million $ 764
May 13 $ 0.0582
-21.85%
$ 11.62 million $ 5,802