CAPVERSE Historical Data

CAP Page 6
Download
Date Close Price change Market cap Trading volume
Dec 16, 2025 $0.131
-0.70%
$26 million $225,226
Dec 15, 2025 $0.131
+4.45%
$26.31 million $122,609
Dec 14, 2025 $0.125
-0.65%
$24.96 million $106,042
Dec 13, 2025 $0.125
-2.03%
$25.1 million $98,379
Dec 12, 2025 $0.128
-0.62%
$25.62 million $93,973
Dec 11, 2025 $0.129
+0.99%
$25.77 million $92,853
Dec 10, 2025 $0.128
-1.57%
$25.52 million $118,519
Dec 9, 2025 $0.13
+1.73%
$25.92 million $94,594
Dec 8, 2025 $0.127
-0.04%
$25.47 million $57,669
Dec 7, 2025 $0.127
-1.85%
$25.5 million $58,815
Dec 6, 2025 $0.13
+0.51%
$25.97 million $61,760
Dec 5, 2025 $0.129
-0.28%
$25.84 million $122,741
Dec 4, 2025 $0.129
-2.27%
$25.84 million $137,772
Dec 3, 2025 $0.132
-1.18%
$26.52 million $128,621
Dec 2, 2025 $0.134
+3.79%
$26.78 million $136,047
Dec 1, 2025 $0.129
-1.30%
$25.8 million $135,339
Nov 30, 2025 $0.132
+2.73%
$26.17 million $137,529
Nov 29, 2025 $0.128
+8.39%
$25.72 million $146,082
Nov 28, 2025 $0.118
-1.06%
$23.67 million $144,143
Nov 27, 2025 $0.119
+12.61%
$23.95 million $146,895
Nov 26, 2025 $0.106
+11.07%
$21.21 million $139,137
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