CAPVERSE Historical Data

CAP Page 6
Download
Date Close Price change Market cap Trading volume
Oct 6, 2025 $ 0.129
+4.75%
$ 25.74 million $ 145,265
Oct 5, 2025 $ 0.123
-4.78%
$ 24.58 million $ 139,715
Oct 4, 2025 $ 0.129
-7.32%
$ 25.81 million $ 138,100
Oct 3, 2025 $ 0.139
+4.06%
$ 27.85 million $ 143,075
Oct 2, 2025 $ 0.134
+19.46%
$ 26.8 million $ 145,125
Oct 1, 2025 $ 0.112
-3.24%
$ 22.42 million $ 139,051
Sep 30, 2025 $ 0.115
+12.48%
$ 23.09 million $ 143,769
Sep 29, 2025 $ 0.102
-3.21%
$ 20.47 million $ 138,811
Sep 28, 2025 $ 0.106
+0.00%
$ 21.15 million $ 136,315
Sep 27, 2025 $ 0.106
-1.00%
$ 21.19 million $ 135,733
Sep 26, 2025 $ 0.107
-2.79%
$ 21.4 million $ 142,288
Sep 25, 2025 $ 0.11
-5.21%
$ 22.01 million $ 144,107
Sep 24, 2025 $ 0.116
-0.42%
$ 23.31 million $ 137,644
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