CAPVERSE Historical Data

CAP Page 9
Download
Date Close Price change Market cap Trading volume
May 11, 2025 $ 0.0502
-0.44%
$ 10.03 million $ 159,084
May 10, 2025 $ 0.0504
+1.12%
$ 10.08 million $ 209,541
May 9, 2025 $ 0.0498
+1.65%
$ 9.96 million $ 231,377
May 8, 2025 $ 0.049
+1.50%
$ 9.8 million $ 143,430
May 7, 2025 $ 0.0485
-3.60%
$ 9.71 million $ 150,817
May 6, 2025 $ 0.0504
+16.61%
$ 10.07 million $ 212,403
May 5, 2025 $ 0.0432
+13.68%
$ 8.64 million $ 196,999
May 4, 2025 $ 0.038
-2.41%
$ 7.6 million $ 201,867
May 3, 2025 $ 0.0389
-0.88%
$ 7.78 million $ 191,276
May 2, 2025 $ 0.0393
-4.62%
$ 7.85 million $ 190,822
May 1, 2025 $ 0.0412
-4.99%
$ 8.23 million $ 180,944
Apr 30, 2025 $ 0.0433
-4.18%
$ 8.65 million $ 185,106
Apr 29, 2025 $ 0.0454
+1.00%
$ 9.09 million $ 216,748
Apr 28, 2025 $ 0.045
+0.22%
$ 9 million $ 200,762
Apr 27, 2025 $ 0.0449
-4.48%
$ 8.98 million $ 200,011
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