CAPVERSE Historical Data

CAP Page 8
Download
Date Close Price change Market cap Trading volume
Apr 26, 2025 $ 0.047
-3.59%
$ 9.4 million $ 218,847
Apr 25, 2025 $ 0.0488
-3.07%
$ 9.75 million $ 202,921
Apr 24, 2025 $ 0.0503
-0.90%
$ 10.06 million $ 160,706
Apr 23, 2025 $ 0.0508
+0.10%
$ 10.15 million $ 192,725
Apr 22, 2025 $ 0.0507
+3.45%
$ 10.14 million $ 205,574
Apr 21, 2025 $ 0.049
+1.44%
$ 9.8 million $ 200,816
Apr 20, 2025 $ 0.0483
-2.06%
$ 9.66 million $ 188,942
Apr 19, 2025 $ 0.0493
+13.17%
$ 9.87 million $ 192,531
Apr 18, 2025 $ 0.0436
-0.70%
$ 8.72 million $ 189,880
Apr 17, 2025 $ 0.0439
+0.93%
$ 8.78 million $ 191,568
Apr 16, 2025 $ 0.0435
-0.72%
$ 8.7 million $ 191,757
Apr 15, 2025 $ 0.0437
-0.51%
$ 8.73 million $ 175,609
Apr 14, 2025 $ 0.0439
-2.69%
$ 8.77 million $ 196,615
Apr 13, 2025 $ 0.0454
-6.22%
$ 9.09 million $ 201,347
Apr 12, 2025 $ 0.0485
-3.67%
$ 9.69 million $ 197,151
Apr 11, 2025 $ 0.0503
-2.53%
$ 10.06 million $ 196,878
Apr 10, 2025 $ 0.0516
+20.09%
$ 10.32 million $ 203,975
Apr 9, 2025 $ 0.043
-1.51%
$ 8.6 million $ 184,974
Apr 8, 2025 $ 0.0437
+0.49%
$ 8.74 million $ 189,980
Apr 7, 2025 $ 0.0435
+11.59%
$ 8.69 million $ 194,847
Apr 6, 2025 $ 0.0389
-4.05%
$ 7.78 million $ 180,420
Apr 5, 2025 $ 0.0406
-0.91%
$ 8.11 million $ 179,384
Apr 4, 2025 $ 0.0409
+33.89%
$ 8.19 million $ 181,448
Apr 3, 2025 $ 0.0306
+2.63%
$ 6.12 million $ 186,696
Apr 2, 2025 $ 0.0298
-1.19%
$ 5.96 million $ 132,374
Apr 1, 2025 $ 0.0302
-1.11%
$ 6.03 million $ 177,186
Mar 31, 2025 $ 0.0311
+10.70%
$ 6.23 million $ 143,517
Mar 30, 2025 $ 0.0281
+0.52%
$ 5.63 million $ 159,413
Mar 29, 2025 $ 0.028
-3.53%
$ 5.6 million $ 169,645
Mar 28, 2025 $ 0.0292
-2.21%
$ 5.83 million $ 158,382
Mar 27, 2025 $ 0.0298
+8.43%
$ 5.96 million $ 188,924
Mar 26, 2025 $ 0.0275
+0.65%
$ 5.5 million $ 320,279
Mar 25, 2025 $ 0.0277
+2.40%
$ 5.55 million $ 268,859
Mar 24, 2025 $ 0.0271
+6.44%
$ 5.42 million $ 280,586
Mar 23, 2025 $ 0.0255
+12.85%
$ 5.11 million $ 312,385
Mar 22, 2025 $ 0.0226
+2.95%
$ 4.52 million $ 326,110
Mar 21, 2025 $ 0.022
+11.36%
$ 4.39 million $ 296,636
Mar 20, 2025 $ 0.0197
-4.15%
$ 3.94 million $ 349,524
Mar 19, 2025 $ 0.0207
-0.02%
$ 4.15 million $ 309,477
Mar 18, 2025 $ 0.0208
+2.07%
$ 4.16 million $ 302,192
Mar 17, 2025 $ 0.0204
+17.87%
$ 4.08 million $ 154,567
Mar 16, 2025 $ 0.0173
-0.30%
$ 3.46 million $ 153,705
Mar 15, 2025 $ 0.0173
+1.44%
$ 3.47 million $ 155,821
Mar 14, 2025 $ 0.0173
-0.38%
$ 3.46 million $ 154,176
Mar 13, 2025 $ 0.0174
-0.03%
$ 3.47 million $ 159,991
Mar 12, 2025 $ 0.0174
+2.55%
$ 3.47 million $ 155,713
Mar 11, 2025 $ 0.0169
+0.69%
$ 3.37 million $ 153,181
Mar 10, 2025 $ 0.0168
-2.19%
$ 3.35 million $ 159,646
Mar 9, 2025 $ 0.017
-0.46%
$ 3.4 million $ 157,596
Mar 8, 2025 $ 0.0171
-1.73%
$ 3.42 million $ 153,352