CAPVERSE Historical Data

CAP Page 7
Download
Date Close Price change Market cap Trading volume
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
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