CAPVERSE Historical Data

CAP Page 3
Download
Date Close Price change Market cap Trading volume
Mar 5, 2026 $ 0.1
+0.43%
$ 20.08 million $ 179,627
Mar 4, 2026 $ 0.1
-0.35%
$ 19.99 million $ 224,541
Mar 3, 2026 $ 0.1
-0.14%
$ 20.07 million $ 226,877
Mar 2, 2026 $ 0.101
-1.43%
$ 20.1 million $ 240,062
Mar 1, 2026 $ 0.102
-3.53%
$ 20.38 million $ 307,252
Feb 28, 2026 $ 0.106
+0.06%
$ 21.12 million $ 288,452
Feb 27, 2026 $ 0.106
-0.30%
$ 21.11 million $ 347,814
Feb 26, 2026 $ 0.106
+1.23%
$ 21.17 million $ 361,007
Feb 25, 2026 $ 0.105
-0.98%
$ 20.92 million $ 364,681
Feb 24, 2026 $ 0.106
+0.10%
$ 21.12 million $ 349,312
Feb 23, 2026 $ 0.106
-0.05%
$ 21.11 million $ 357,924
Feb 22, 2026 $ 0.106
+0.12%
$ 21.12 million $ 357,411
Feb 21, 2026 $ 0.105
-0.49%
$ 21.1 million $ 423,935
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