CAPVERSE Historical Data

CAP Page 3
Download
Date Close Price change Market cap Trading volume
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
May 6 $0.08
-10.70%
$14.88 million $20,305
Apr 29 $0.058
-18.77%
$-- $104
Apr 22 $0.055
-7.94%
$-- $840
Apr 15 $0.0471
+44.36%
$11.96 million $218
Apr 8 $0.031
-24.92%
$6.53 million $16,598
Apr 1 $0.0413
+3.20%
$8.26 million $37,159
Mar 25 $0.0414
+3.40%
$8 million $34,411
Mar 18 $0.04
-11.53%
$8 million $58,766
Mar 11 $0.045
+6.43%
$8.69 million $13,816
Mar 4 $0.043
-3.93%
$8.46 million $4,433
Feb 26 $0.0448
+48.26%
$8.95 million $28,401
Feb 19 $0.0302
-17.31%
$6.04 million $13,753
Feb 12 $0.0365
-67.00%
$7.3 million $6,781
Feb 5 $0.11
-15.19%
$22.13 million $13,899
Jan 29 $0.129
-15.18%
$25.88 million $27,036
Jan 22 $0.153
+4.85%
$30.51 million $28,288
Jan 15 $0.157
-28.94%
$29.18 million $31,401
Jan 8 $0.265
-28.73%
$44.06 million $62,333
Jan 1 $0.447
-27.27%
$74.23 million $93,858
Dec 25 $0.395
+95.11%
$123.05 million $109,144
Dec 18 $0.219
-2.10%
$40.5 million $633,300
Download