CAPVERSE Historical Data

CAP Page 5
Download
Date Close Price change Market cap Trading volume
Sep 23, 2025 $ 0.117
-18.42%
$ 23.37 million $ 144,163
Sep 22, 2025 $ 0.143
-1.77%
$ 28.65 million $ 148,346
Sep 21, 2025 $ 0.148
-2.11%
$ 29.16 million $ 135,358
Sep 20, 2025 $ 0.151
-0.38%
$ 30.18 million $ 136,164
Sep 19, 2025 $ 0.152
-3.03%
$ 30.33 million $ 140,888
Sep 18, 2025 $ 0.157
-0.10%
$ 31.38 million $ 189,428
Sep 17, 2025 $ 0.159
+2.79%
$ 31.38 million $ 232,068
Sep 16, 2025 $ 0.155
+3.50%
$ 30.85 million $ 250,547
Sep 15, 2025 $ 0.151
-0.42%
$ 30.09 million $ 254,856
Sep 14, 2025 $ 0.153
+4.43%
$ 30.41 million $ 255,148
Sep 13, 2025 $ 0.147
+0.10%
$ 29.35 million $ 256,571
Sep 12, 2025 $ 0.147
+21.04%
$ 29.32 million $ 295,796
Sep 11, 2025 $ 0.121
+0.37%
$ 24.22 million $ 253,478
Sep 10, 2025 $ 0.121
-0.95%
$ 24.14 million $ 225,452
Sep 9, 2025 $ 0.122
-4.90%
$ 24.37 million $ 218,104
Sep 8, 2025 $ 0.128
-12.84%
$ 25.63 million $ 242,578
Sep 7, 2025 $ 0.147
+27.44%
$ 29.4 million $ 251,628
Sep 6, 2025 $ 0.115
-2.44%
$ 23.07 million $ 234,141
Sep 5, 2025 $ 0.118
+72.38%
$ 23.65 million $ 302,933
Sep 4, 2025 $ 0.0696
+2.23%
$ 13.72 million $ 236,713
Sep 3, 2025 $ 0.0683
-1.06%
$ 13.62 million $ 240,165
Sep 2, 2025 $ 0.0699
-0.75%
$ 13.81 million $ 251,573
Sep 1, 2025 $ 0.0704
+1.57%
$ 14.07 million $ 244,077
Aug 31, 2025 $ 0.0698
+0.57%
$ 13.86 million $ 235,627
Aug 30, 2025 $ 0.0693
-2.22%
$ 13.87 million $ 232,044
Aug 29, 2025 $ 0.0709
-1.24%
$ 14.17 million $ 236,830
Aug 28, 2025 $ 0.0717
+0.43%
$ 14.35 million $ 236,071
Aug 27, 2025 $ 0.0714
+3.31%
$ 14.24 million $ 241,049
Aug 26, 2025 $ 0.0692
+4.64%
$ 13.82 million $ 244,254
Aug 25, 2025 $ 0.066
-0.32%
$ 13.23 million $ 244,725
Aug 24, 2025 $ 0.0662
+0.49%
$ 13.24 million $ 232,688
Aug 23, 2025 $ 0.066
+0.42%
$ 13.17 million $ 232,965
Aug 22, 2025 $ 0.0654
+0.59%
$ 13.14 million $ 234,942
Aug 21, 2025 $ 0.0654
+2.06%
$ 13 million $ 237,823
Aug 20, 2025 $ 0.0645
-0.52%
$ 12.82 million $ 239,882
Aug 19, 2025 $ 0.0651
+0.67%
$ 12.93 million $ 240,696
Aug 18, 2025 $ 0.0647
+1.02%
$ 12.94 million $ 231,835
Aug 17, 2025 $ 0.0641
-3.23%
$ 12.81 million $ 233,401
Aug 16, 2025 $ 0.0662
-0.17%
$ 13.24 million $ 230,971
Aug 15, 2025 $ 0.0663
+1.15%
$ 13.26 million $ 237,646
Aug 14, 2025 $ 0.0656
-0.15%
$ 13.11 million $ 241,232
Aug 13, 2025 $ 0.0657
+1.27%
$ 13.13 million $ 237,350
Aug 12, 2025 $ 0.0648
-2.75%
$ 12.96 million $ 236,014
Aug 11, 2025 $ 0.0666
+0.20%
$ 13.32 million $ 235,183
Aug 10, 2025 $ 0.0666
+0.79%
$ 13.32 million $ 236,665
Aug 9, 2025 $ 0.0661
+0.99%
$ 13.21 million $ 230,739
Aug 8, 2025 $ 0.0654
-4.07%
$ 13.08 million $ 235,077
Aug 7, 2025 $ 0.0683
-3.87%
$ 13.66 million $ 267,572
Aug 6, 2025 $ 0.071
-1.96%
$ 14.21 million $ 248,433
Aug 5, 2025 $ 0.0725
-2.65%
$ 14.49 million $ 236,546