CAPVERSE Historical Data

CAP Page 3
Download
Date Close Price change Market cap Trading volume
May 15, 2026 $0.0937
+0.79%
$18.75 million $303,579
May 14, 2026 $0.093
-0.22%
$18.6 million $317,883
May 13, 2026 $0.0932
+0.20%
$18.64 million $298,037
May 12, 2026 $0.093
-0.19%
$18.6 million $275,422
May 11, 2026 $0.0932
-0.48%
$18.64 million $275,529
May 10, 2026 $0.0936
+0.50%
$18.73 million $282,720
May 9, 2026 $0.0932
-0.08%
$18.65 million $272,166
May 8, 2026 $0.0932
-0.42%
$18.65 million $298,639
May 7, 2026 $0.0936
-0.62%
$18.73 million $290,973
May 6, 2026 $0.0942
+1.14%
$18.84 million $479,164
May 5, 2026 $0.093
+0.19%
$18.6 million $418,340
May 4, 2026 $0.0928
+0.25%
$18.57 million $466,543
May 3, 2026 $0.0926
-0.34%
$18.52 million $307,987
May 2, 2026 $0.0929
+0.10%
$18.58 million $309,411
May 1, 2026 $0.0928
-0.32%
$18.57 million $312,922
Apr 30, 2026 $0.0931
+0.02%
$18.63 million $330,023
Apr 29, 2026 $0.0931
+0.00%
$18.62 million $342,098
Apr 28, 2026 $0.0931
-0.59%
$18.61 million $330,611
Apr 27, 2026 $0.0936
+0.59%
$18.72 million $338,696
Apr 26, 2026 $0.0931
+0.00%
$18.61 million $337,382
Apr 25, 2026 $0.0931
-0.45%
$18.61 million $360,225
Apr 24, 2026 $0.0935
-0.58%
$18.7 million $346,435
Apr 23, 2026 $0.0941
+0.70%
$18.81 million $371,229
Apr 22, 2026 $0.0934
-1.07%
$18.68 million $365,538
Apr 21, 2026 $0.0944
+0.71%
$18.87 million $412,054
Apr 20, 2026 $0.0937
+0.47%
$18.74 million $401,268
Apr 19, 2026 $0.0933
-0.26%
$18.65 million $413,655
Apr 18, 2026 $0.0935
+0.42%
$18.7 million $434,493
Apr 17, 2026 $0.0931
-2.99%
$18.62 million $419,628
Apr 16, 2026 $0.096
+0.69%
$19.2 million $402,553
Apr 15, 2026 $0.0953
-0.17%
$19.07 million $415,882
Apr 14, 2026 $0.0958
-1.67%
$19.1 million $434,906
Apr 13, 2026 $0.0974
+1.89%
$19.5 million $438,854
Apr 12, 2026 $0.0956
+0.56%
$19.08 million $446,673
Apr 11, 2026 $0.095
+0.09%
$19.05 million $439,247
Apr 10, 2026 $0.095
+0.66%
$19 million $382,959
Apr 9, 2026 $0.0944
-0.46%
$18.88 million $440,269
Apr 8, 2026 $0.0948
-3.33%
$18.96 million $361,893
Apr 7, 2026 $0.0981
+3.23%
$19.62 million $346,254
Apr 6, 2026 $0.095
-1.71%
$19.01 million $302,949
Apr 5, 2026 $0.0967
+1.57%
$19.35 million $330,180
Apr 4, 2026 $0.0952
-0.21%
$19.05 million $259,874
Apr 3, 2026 $0.0954
-0.14%
$19.09 million $270,034
Apr 2, 2026 $0.0956
+0.21%
$19.11 million $281,665
Apr 1, 2026 $0.0954
-1.07%
$19.07 million $264,204
Mar 31, 2026 $0.0964
+0.35%
$19.28 million $220,879
Mar 30, 2026 $0.0961
+0.06%
$19.22 million $226,046
Mar 29, 2026 $0.096
+0.65%
$19.21 million $228,191
Mar 28, 2026 $0.0954
-0.77%
$19.08 million $211,385
Mar 27, 2026 $0.0963
-0.08%
$19.26 million $219,257