CAPVERSE Historical Data

CAP
Download
Date Close Price change Market cap Trading volume
Aug 10 $0.0943
-0.02%
$18.76 million $3.82 million
Aug 3 $0.0943
+0.69%
$18.85 million $3.45 million
Jul 27 $0.0935
+5.60%
$18.73 million $3 million
Jul 20 $0.0885
+1.57%
$17.71 million $2.61 million
Jul 13 $0.0872
-0.46%
$17.44 million $1.93 million
Jul 6 $0.0876
+273.78%
$17.51 million $763,193
Jun 29 $0.0234
-73.45%
$4.69 million $910,131
Jun 22 $0.0884
-1.21%
$17.65 million $793,080
Jun 15 $0.0907
+1.60%
$17.91 million $1.01 million
Jun 8 $0.0885
-4.00%
$17.85 million $1.01 million
Jun 1 $0.094
+0.36%
$18.43 million $1.02 million
May 25 $0.0927
-0.98%
$18.73 million $820,892
May 18 $0.0938
+1.98%
$18.72 million $582,109
May 11 $0.094
+0.35%
$18.39 million $627,924
May 4 $0.0932
+0.68%
$18.73 million $839,821
Apr 27 $0.0929
-0.14%
$18.52 million $194,552
Apr 20 $0.0931
-0.17%
$18.61 million $2.26 million
Apr 13 $0.0935
-2.20%
$18.65 million $2.55 million
Apr 6 $0.095
-1.72%
$19.11 million $2.27 million
Mar 30 $0.0952
-0.83%
$19.35 million $1.52 million
Mar 23 $0.0954
-0.71%
$19.21 million $1.24 million
Mar 16 $0.0962
+0.24%
$19.23 million $1.32 million
Mar 9 $0.0959
-4.13%
$19.18 million $970,134
Mar 2 $0.101
-0.86%
$20.02 million $1.19 million
Feb 23 $0.102
-3.53%
$20.38 million $2.38 million
Feb 16 $0.105
-3.11%
$21.12 million $2.4 million
Feb 9 $0.11
+0.04%
$21.78 million $2.33 million
Feb 2 $0.111
+3.14%
$22.07 million $2.45 million
Jan 26 $0.116
-9.28%
$21.58 million $2.06 million
Jan 19 $0.128
-0.18%
$25.54 million $1.56 million
Jan 12 $0.132
+0.28%
$25.68 million $1.5 million
Jan 5 $0.132
-4.07%
$26.23 million $1.89 million
Dec 29 $0.134
+0.94%
$27.46 million $2.3 million
Dec 22 $0.131
-3.39%
$26.59 million $2.14 million
Dec 15 $0.136
+8.71%
$27.17 million $1.62 million
Dec 8 $0.125
-1.50%
$24.96 million $555,988
Dec 1 $0.13
-0.65%
$25.5 million $722,280
Nov 24 $0.128
+52.54%
$26.17 million $846,916
Nov 17 $0.0869
-30.91%
$16.82 million $839,722
Nov 10 $0.125
+7.81%
$25.14 million $870,210
Nov 3 $0.116
+10.14%
$23.14 million $883,336
Oct 27 $0.103
-12.26%
$21.03 million $809,657
Oct 20 $0.118
+17.61%
$23.54 million $790,332
Oct 13 $0.101
-3.49%
$20 million $868,582
Oct 6 $0.105
-14.75%
$20.9 million $862,910
Sep 29 $0.129
+22.03%
$24.58 million $847,932
Sep 22 $0.106
-27.35%
$21.15 million $852,280
Sep 15 $0.151
-0.66%
$29.16 million $1.2 million
Sep 8 $0.147
-0.18%
$30.41 million $1.49 million
Sep 1 $0.115
+66.50%
$29.4 million $1.51 million
Download