CAPVERSE Historical Data

CAP Page 5
Download
Date Close Price change Market cap Trading volume
Feb 4, 2026 $0.11
-0.52%
$22.06 million $399,343
Feb 3, 2026 $0.111
+1.55%
$22.18 million $410,004
Feb 2, 2026 $0.109
+1.22%
$21.85 million $402,511
Feb 1, 2026 $0.108
-6.87%
$21.58 million $419,591
Jan 31, 2026 $0.116
-4.95%
$23.16 million $389,166
Jan 30, 2026 $0.122
-5.74%
$24.38 million $372,470
Jan 29, 2026 $0.129
+1.18%
$25.87 million $334,341
Jan 28, 2026 $0.128
-0.36%
$25.56 million $353,188
Jan 27, 2026 $0.129
-0.24%
$25.7 million $282,204
Jan 26, 2026 $0.129
+0.89%
$25.76 million $330,320
Jan 25, 2026 $0.128
-0.36%
$25.54 million $290,251
Jan 24, 2026 $0.128
+0.62%
$25.63 million $287,552
Jan 23, 2026 $0.127
-2.33%
$25.47 million $304,063
Jan 22, 2026 $0.13
+0.70%
$26.08 million $251,033
Jan 21, 2026 $0.13
+0.46%
$25.91 million $273,974
Jan 20, 2026 $0.129
+0.12%
$25.79 million $217,514
Jan 19, 2026 $0.129
+0.30%
$25.75 million $230,273
Jan 18, 2026 $0.128
-2.40%
$25.68 million $221,568
Jan 17, 2026 $0.132
-0.13%
$26.32 million $226,395
Jan 16, 2026 $0.132
+0.79%
$26.34 million $246,032
Jan 15, 2026 $0.131
-0.31%
$26.13 million $235,903
Jan 14, 2026 $0.131
-2.49%
$26.2 million $245,925
Jan 13, 2026 $0.134
+1.86%
$26.89 million $275,752
Jan 12, 2026 $0.132
+0.62%
$26.4 million $265,331
Jan 11, 2026 $0.131
-0.42%
$26.23 million $277,369
Jan 10, 2026 $0.132
+0.44%
$26.34 million $286,968
Jan 9, 2026 $0.131
+0.21%
$26.23 million $291,117
Jan 8, 2026 $0.131
-6.01%
$26.18 million $337,422
Jan 7, 2026 $0.139
+0.23%
$27.83 million $297,219
Jan 6, 2026 $0.139
+1.14%
$27.78 million $325,125
Jan 5, 2026 $0.137
-0.05%
$27.45 million $351,174
Jan 4, 2026 $0.137
+2.39%
$27.46 million $343,737
Jan 3, 2026 $0.134
+1.10%
$26.83 million $353,167
Jan 2, 2026 $0.133
-0.04%
$26.53 million $371,989
Jan 1, 2026 $0.133
+0.30%
$26.53 million $373,904
Dec 31, 2025 $0.132
-0.68%
$26.46 million $383,518
Dec 30, 2025 $0.133
+0.22%
$26.65 million $414,338
Dec 29, 2025 $0.133
+0.08%
$26.53 million $401,325
Dec 28, 2025 $0.133
+0.52%
$26.59 million $381,041
Dec 27, 2025 $0.131
-5.08%
$26.46 million $350,921
Dec 26, 2025 $0.138
+0.72%
$27.64 million $348,484
Dec 25, 2025 $0.137
-0.79%
$27.45 million $377,884
Dec 24, 2025 $0.139
-0.10%
$27.64 million $357,207
Dec 23, 2025 $0.138
-0.21%
$27.74 million $389,873
Dec 22, 2025 $0.139
+2.34%
$27.74 million $310,702
Dec 21, 2025 $0.136
+0.12%
$27.17 million $327,933
Dec 20, 2025 $0.136
+1.98%
$27.15 million $328,505
Dec 19, 2025 $0.134
+0.36%
$26.68 million $317,176
Dec 18, 2025 $0.133
+0.75%
$26.63 million $331,333
Dec 17, 2025 $0.133
+1.83%
$26.43 million $294,627