CAPVERSE Historical Data

CAP Page 5
Download
Date Close Price change Market cap Trading volume
Nov 25, 2025 $ 0.0958
+2.08%
$ 19.07 million $ 133,894
Nov 24, 2025 $ 0.0932
+10.81%
$ 18.76 million $ 136,764
Nov 23, 2025 $ 0.0846
-0.57%
$ 16.82 million $ 139,962
Nov 22, 2025 $ 0.0869
-3.79%
$ 17 million $ 139,612
Nov 21, 2025 $ 0.0889
-17.57%
$ 18.06 million $ 130,519
Nov 20, 2025 $ 0.11
-5.63%
$ 21.57 million $ 140,156
Nov 19, 2025 $ 0.116
+0.65%
$ 23.21 million $ 141,201
Nov 18, 2025 $ 0.116
-3.52%
$ 23.09 million $ 141,704
Nov 17, 2025 $ 0.12
-4.51%
$ 24.01 million $ 146,531
Nov 16, 2025 $ 0.126
+1.01%
$ 25.14 million $ 131,309
Nov 15, 2025 $ 0.125
+0.04%
$ 24.95 million $ 144,022
Nov 14, 2025 $ 0.125
-3.77%
$ 24.89 million $ 147,146
Nov 13, 2025 $ 0.131
+18.03%
$ 26.05 million $ 157,779
Nov 12, 2025 $ 0.112
+0.11%
$ 22.21 million $ 140,500
Nov 11, 2025 $ 0.112
-2.21%
$ 22.32 million $ 141,333
Nov 10, 2025 $ 0.114
-1.39%
$ 22.82 million $ 139,429
Nov 9, 2025 $ 0.116
-0.07%
$ 23.14 million $ 157,629
Nov 8, 2025 $ 0.116
+0.09%
$ 23.16 million $ 150,918
Nov 7, 2025 $ 0.116
+0.12%
$ 23.14 million $ 146,215
Nov 6, 2025 $ 0.116
+6.37%
$ 23.11 million $ 152,422
Nov 5, 2025 $ 0.109
+2.07%
$ 21.74 million $ 144,181
Nov 4, 2025 $ 0.107
+0.96%
$ 21.31 million $ 145,938
Nov 3, 2025 $ 0.106
+0.39%
$ 21.11 million $ 143,662
Nov 2, 2025 $ 0.105
+1.82%
$ 21.03 million $ 137,649
Nov 1, 2025 $ 0.103
-5.52%
$ 20.64 million $ 146,373
Oct 31, 2025 $ 0.109
-16.16%
$ 21.85 million $ 145,599
Oct 30, 2025 $ 0.126
+7.50%
$ 26.06 million $ 146,936
Oct 29, 2025 $ 0.118
-1.77%
$ 23.53 million $ 140,610
Oct 28, 2025 $ 0.12
+0.82%
$ 23.98 million $ 140,989
Oct 27, 2025 $ 0.119
+1.09%
$ 23.78 million $ 89,150
Oct 26, 2025 $ 0.118
+0.04%
$ 23.54 million $ 86,586
Oct 25, 2025 $ 0.118
+0.08%
$ 23.52 million $ 85,411
Oct 24, 2025 $ 0.118
+19.95%
$ 23.5 million $ 142,933
Oct 23, 2025 $ 0.0984
-1.18%
$ 19.66 million $ 138,505
Oct 22, 2025 $ 0.0975
-0.36%
$ 19.91 million $ 141,841
Oct 21, 2025 $ 0.0981
-1.21%
$ 19.57 million $ 141,485
Oct 20, 2025 $ 0.0994
-0.55%
$ 19.86 million $ 140,157
Oct 19, 2025 $ 0.101
-0.62%
$ 20 million $ 138,793
Oct 18, 2025 $ 0.101
-1.30%
$ 20.23 million $ 138,357
Oct 17, 2025 $ 0.103
+0.53%
$ 20.44 million $ 154,207
Oct 16, 2025 $ 0.101
-0.35%
$ 20.46 million $ 144,182
Oct 15, 2025 $ 0.102
-1.07%
$ 20.36 million $ 143,280
Oct 14, 2025 $ 0.103
-1.58%
$ 20.59 million $ 144,969
Oct 13, 2025 $ 0.105
+0.15%
$ 20.91 million $ 143,587
Oct 12, 2025 $ 0.104
-0.22%
$ 20.9 million $ 143,315
Oct 11, 2025 $ 0.105
-11.03%
$ 20.95 million $ 147,674
Oct 10, 2025 $ 0.118
+6.63%
$ 23.55 million $ 145,452
Oct 9, 2025 $ 0.11
-14.49%
$ 22.09 million $ 143,654
Oct 8, 2025 $ 0.129
+1.53%
$ 25.83 million $ 141,109
Oct 7, 2025 $ 0.127
-1.18%
$ 25.44 million $ 139,757