CAPVERSE Historical Data

CAP Page 6
Download
Date Close Price change Market cap Trading volume
Aug 4, 2025 $ 0.0744
-0.76%
$ 14.89 million $ 228,254
Aug 3, 2025 $ 0.0753
-1.46%
$ 15 million $ 228,555
Aug 2, 2025 $ 0.0768
-2.23%
$ 15.27 million $ 234,939
Aug 1, 2025 $ 0.0775
-1.22%
$ 15.72 million $ 239,487
Jul 31, 2025 $ 0.0784
-2.50%
$ 15.69 million $ 230,216
Jul 30, 2025 $ 0.0805
-0.77%
$ 16.09 million $ 235,373
Jul 29, 2025 $ 0.0811
+1.11%
$ 16.22 million $ 234,453
Jul 28, 2025 $ 0.08
-2.21%
$ 16 million $ 233,508
Jul 27, 2025 $ 0.0818
+0.37%
$ 16.36 million $ 228,224
Jul 26, 2025 $ 0.0815
-1.28%
$ 16.3 million $ 177,889
Jul 25, 2025 $ 0.0826
+1.03%
$ 16.51 million $ 186,830
Jul 24, 2025 $ 0.0817
-1.69%
$ 16.34 million $ 186,558
Jul 23, 2025 $ 0.0831
+11.25%
$ 16.62 million $ 287,324
Jul 22, 2025 $ 0.0747
+0.43%
$ 14.94 million $ 236,510
Jul 21, 2025 $ 0.0744
-9.51%
$ 14.88 million $ 236,652
Jul 20, 2025 $ 0.0822
-4.06%
$ 16.44 million $ 233,698
Jul 19, 2025 $ 0.0857
-0.50%
$ 17.14 million $ 231,667
Jul 18, 2025 $ 0.0861
-5.98%
$ 17.22 million $ 240,410
Jul 17, 2025 $ 0.0916
-2.16%
$ 18.32 million $ 240,006
Jul 16, 2025 $ 0.0936
-3.91%
$ 18.72 million $ 235,378
Jul 15, 2025 $ 0.0975
+1.50%
$ 19.51 million $ 236,476
Jul 14, 2025 $ 0.0961
-2.04%
$ 19.22 million $ 236,431
Jul 13, 2025 $ 0.0981
-0.77%
$ 19.62 million $ 230,646
Jul 12, 2025 $ 0.0989
+0.84%
$ 19.78 million $ 231,198
Jul 11, 2025 $ 0.0981
-2.31%
$ 19.62 million $ 235,127
Jul 10, 2025 $ 0.0997
+1.84%
$ 19.94 million $ 230,317
Jul 9, 2025 $ 0.0979
-3.10%
$ 19.59 million $ 234,206
Jul 8, 2025 $ 0.101
-5.29%
$ 20.19 million $ 229,880
Jul 7, 2025 $ 0.107
-8.64%
$ 21.33 million $ 232,179
Jul 6, 2025 $ 0.117
-6.71%
$ 23.36 million $ 230,196
Jul 5, 2025 $ 0.125
-7.21%
$ 25.04 million $ 226,574
Jul 4, 2025 $ 0.135
+2.48%
$ 26.99 million $ 216,319
Jul 3, 2025 $ 0.132
-4.67%
$ 26.33 million $ 130,324
Jul 2, 2025 $ 0.138
-6.68%
$ 27.62 million $ 130,954
Jul 1, 2025 $ 0.148
-2.31%
$ 29.6 million $ 174,940
Jun 30, 2025 $ 0.151
-0.37%
$ 30.28 million $ 147,408
Jun 29, 2025 $ 0.152
+0.40%
$ 30.39 million $ 199,759
Jun 28, 2025 $ 0.151
+10.43%
$ 30.27 million $ 475,005
Jun 27, 2025 $ 0.137
+5.32%
$ 27.42 million $ 322,534
Jun 26, 2025 $ 0.13
+33.25%
$ 26.03 million $ 399,062
Jun 25, 2025 $ 0.0977
+2.96%
$ 19.54 million $ 425,638
Jun 24, 2025 $ 0.0949
+1.67%
$ 18.97 million $ 416,561
Jun 23, 2025 $ 0.0933
-0.32%
$ 18.66 million $ 503,546
Jun 22, 2025 $ 0.0936
+0.34%
$ 18.72 million $ 524,667
Jun 21, 2025 $ 0.0933
-0.44%
$ 18.66 million $ 651,457
Jun 20, 2025 $ 0.0937
-1.35%
$ 18.74 million $ 315,117
Jun 19, 2025 $ 0.095
-0.75%
$ 19 million $ 397,792
Jun 18, 2025 $ 0.0957
+0.78%
$ 19.14 million $ 348,354
Jun 17, 2025 $ 0.095
+1.07%
$ 18.99 million $ 212,315
Jun 16, 2025 $ 0.094
-3.77%
$ 18.79 million $ 249,149