CAPVERSE Historical Data

CAP Page 10
Download
Date Close Price change Market cap Trading volume
Feb 20, 2025 $ 0.0228
-5.62%
$ 4.56 million $ 74,556
Feb 19, 2025 $ 0.0241
-0.90%
$ 4.82 million $ 78,549
Feb 18, 2025 $ 0.0243
-1.97%
$ 4.87 million $ 79,605
Feb 17, 2025 $ 0.0248
-1.24%
$ 4.95 million $ 82,354
Feb 16, 2025 $ 0.0249
+2.81%
$ 4.97 million $ 81,721
Feb 15, 2025 $ 0.0242
+1.47%
$ 4.84 million $ 79,357
Feb 14, 2025 $ 0.0239
-3.04%
$ 4.78 million $ 79,392
Feb 13, 2025 $ 0.0246
-2.42%
$ 4.93 million $ 78,620
Feb 12, 2025 $ 0.0253
-0.24%
$ 5.06 million $ 79,789
Feb 11, 2025 $ 0.0253
-1.75%
$ 5.06 million $ 352,514
Feb 10, 2025 $ 0.0257
-1.91%
$ 5.15 million $ 79,624
Feb 9, 2025 $ 0.0262
-0.79%
$ 5.25 million $ 76,753
Feb 8, 2025 $ 0.0265
-0.49%
$ 5.3 million $ 459,270
Feb 7, 2025 $ 0.0267
-1.66%
$ 5.34 million $ 658,625
Feb 6, 2025 $ 0.0272
-0.48%
$ 5.43 million $ 81,298
Feb 5, 2025 $ 0.0273
-0.15%
$ 5.46 million $ 80,043
Feb 4, 2025 $ 0.0276
-0.68%
$ 5.52 million $ 79,782
Feb 3, 2025 $ 0.0277
+1.50%
$ 5.54 million $ 79,918
Feb 2, 2025 $ 0.0272
-1.09%
$ 5.45 million $ 80,190
Feb 1, 2025 $ 0.0275
-1.75%
$ 5.5 million $ 77,136
Jan 31, 2025 $ 0.028
+0.54%
$ 5.6 million $ 74,504
Jan 30, 2025 $ 0.0279
+0.94%
$ 5.58 million $ 78,665
Jan 29, 2025 $ 0.0278
-5.82%
$ 5.56 million $ 77,849
Jan 28, 2025 $ 0.0295
-3.40%
$ 5.91 million $ 23,798
Jan 27, 2025 $ 0.0305
-0.07%
$ 6.11 million $ 201,347
Jan 26, 2025 $ 0.0306
+1.83%
$ 6.12 million $ 135,827
Jan 25, 2025 $ 0.0302
-0.88%
$ 6.05 million $ 144,051
Jan 24, 2025 $ 0.0305
-1.10%
$ 6.1 million $ 145,313
Jan 23, 2025 $ 0.0308
+0.10%
$ -- $ 150,137
Jan 22, 2025 $ 0.0308
-0.80%
$ 6.16 million $ 153,520
Jan 21, 2025 $ 0.0311
-2.05%
$ 6.21 million $ 154,192
Jan 20, 2025 $ 0.0317
+2.13%
$ 6.33 million $ 153,306
Jan 19, 2025 $ 0.0313
-5.07%
$ 6.26 million $ 151,515
Jan 18, 2025 $ 0.0332
+1.56%
$ 6.63 million $ 151,880
Jan 17, 2025 $ 0.0326
+2.48%
$ 6.52 million $ 154,033
Jan 16, 2025 $ 0.0318
-4.56%
$ 6.36 million $ 154,205
Jan 15, 2025 $ 0.0334
+2.96%
$ 6.67 million $ 72,608
Jan 14, 2025 $ 0.0326
-1.66%
$ 6.53 million $ 245,114
Jan 13, 2025 $ 0.0335
-2.48%
$ -- $ 311,042
Jan 12, 2025 $ 0.0343
+0.41%
$ 6.87 million $ 310,319
Jan 11, 2025 $ 0.0341
+0.06%
$ 6.82 million $ 306,338
Jan 10, 2025 $ 0.0342
-2.65%
$ 6.84 million $ 210,452
Jan 9, 2025 $ 0.035
-3.72%
$ 6.99 million $ 140,288
Jan 8, 2025 $ 0.0365
+4.53%
$ 7.29 million $ 284,445
Jan 7, 2025 $ 0.0349
-2.51%
$ 6.98 million $ 200,762
Jan 6, 2025 $ 0.0358
+4.93%
$ 7.16 million $ 941
Jan 5, 2025 $ 0.0341
+3.55%
$ 6.82 million $ 68
Jan 4, 2025 $ 0.0329
-2.80%
$ 6.59 million $ 558
Jan 3, 2025 $ 0.042
+20.00%
$ 8.4 million $ 385
Jan 2, 2025 $ 0.035
-0.28%
$ 7 million $ 125