CAPVERSE Historical Data

CAP Page 7
Download
Date Close Price change Market cap Trading volume
Aug 17, 2025 $ 0.0641
-3.23%
$ 12.81 million $ 233,401
Aug 16, 2025 $ 0.0662
-0.17%
$ 13.24 million $ 230,971
Aug 15, 2025 $ 0.0663
+1.15%
$ 13.26 million $ 237,646
Aug 14, 2025 $ 0.0656
-0.15%
$ 13.11 million $ 241,232
Aug 13, 2025 $ 0.0657
+1.27%
$ 13.13 million $ 237,350
Aug 12, 2025 $ 0.0648
-2.75%
$ 12.96 million $ 236,014
Aug 11, 2025 $ 0.0666
+0.20%
$ 13.32 million $ 235,183
Aug 10, 2025 $ 0.0666
+0.79%
$ 13.32 million $ 236,665
Aug 9, 2025 $ 0.0661
+0.99%
$ 13.21 million $ 230,739
Aug 8, 2025 $ 0.0654
-4.07%
$ 13.08 million $ 235,077
Aug 7, 2025 $ 0.0683
-3.87%
$ 13.66 million $ 267,572
Aug 6, 2025 $ 0.071
-1.96%
$ 14.21 million $ 248,433
Aug 5, 2025 $ 0.0725
-2.65%
$ 14.49 million $ 236,546
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