CAPVERSE Historical Data

CAP Page 4
Download
Date Close Price change Market cap Trading volume
Mar 26, 2026 $0.0967
+0.57%
$19.34 million $218,675
Mar 25, 2026 $0.0962
-0.19%
$19.25 million $203,849
Mar 24, 2026 $0.0965
+0.49%
$19.31 million $185,791
Mar 23, 2026 $0.096
-0.11%
$19.21 million $200,209
Mar 22, 2026 $0.0962
+3.44%
$19.22 million $181,358
Mar 21, 2026 $0.0931
-2.94%
$18.59 million $200,245
Mar 20, 2026 $0.0959
+0.82%
$19.19 million $182,418
Mar 19, 2026 $0.0951
-0.66%
$19.02 million $162,741
Mar 18, 2026 $0.0955
+0.74%
$19.14 million $203,451
Mar 17, 2026 $0.0948
-0.81%
$18.95 million $209,426
Mar 16, 2026 $0.0954
-0.52%
$19.08 million $179,168
Mar 15, 2026 $0.0959
-0.12%
$19.18 million $143,060
Mar 14, 2026 $0.0959
+0.41%
$19.21 million $145,069
Mar 13, 2026 $0.0955
-1.20%
$19.1 million $121,210
Mar 12, 2026 $0.0967
+0.66%
$19.33 million $117,321
Mar 11, 2026 $0.0961
-1.93%
$19.21 million $149,107
Mar 10, 2026 $0.098
-0.23%
$19.59 million $164,238
Mar 9, 2026 $0.0982
-1.84%
$19.64 million $130,129
Mar 8, 2026 $0.1
-1.00%
$20.02 million $118,358
Mar 7, 2026 $0.101
+0.16%
$20.22 million $139,330
Mar 6, 2026 $0.101
+0.52%
$20.18 million $175,799
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