CAPVERSE Historical Data

CAP Page 12
Download
Date Close Price change Market cap Trading volume
Nov 12, 2024 $ 0.0529
-9.34%
$ 10.58 million $ 327,063
Nov 11, 2024 $ 0.0583
-2.83%
$ 11.65 million $ 375,831
Nov 10, 2024 $ 0.0599
+2.77%
$ 11.99 million $ 396,914
Nov 9, 2024 $ 0.0586
-0.19%
$ 11.73 million $ 206,189
Nov 8, 2024 $ 0.0587
+5.16%
$ 11.75 million $ 227,106
Nov 7, 2024 $ 0.0559
-1.14%
$ 11.17 million $ 189,882
Nov 6, 2024 $ 0.0565
-1.78%
$ 11.3 million $ 182,110
Nov 5, 2024 $ 0.0574
-4.78%
$ 11.48 million $ 409,347
Nov 4, 2024 $ 0.0603
+29.79%
$ 12.07 million $ 383,870
Nov 3, 2024 $ 0.0465
+0.97%
$ 9.3 million $ 270,672
Nov 2, 2024 $ 0.0461
+27.62%
$ 9.21 million $ 274,048
Nov 1, 2024 $ 0.0363
+7.22%
$ 7.27 million $ 197,635
Oct 31, 2024 $ 0.0339
-3.02%
$ 6.78 million $ 171,523
Oct 30, 2024 $ 0.0349
-4.21%
$ 6.98 million $ 180,720
Oct 29, 2024 $ 0.0364
-0.33%
$ 7.29 million $ 189,397
Oct 28, 2024 $ 0.0365
+1.01%
$ 7.3 million $ 191,522
Oct 27, 2024 $ 0.0361
-9.64%
$ 7.23 million $ 235,853
Oct 26, 2024 $ 0.0399
-3.13%
$ 7.98 million $ 241,885
Oct 25, 2024 $ 0.041
-12.74%
$ 8.19 million $ 304,614
Oct 24, 2024 $ 0.0471
-1.63%
$ 9.43 million $ 314,689
Oct 23, 2024 $ 0.048
+1.45%
$ 9.59 million $ 295,646
Oct 22, 2024 $ 0.0461
-10.75%
$ 9.22 million $ 231,967
Oct 21, 2024 $ 0.0503
-13.64%
$ 10.05 million $ 211,157
Oct 20, 2024 $ 0.0581
+5.58%
$ 11.63 million $ 287,052
Oct 19, 2024 $ 0.0553
+18.76%
$ 11.05 million $ 311,826
Oct 18, 2024 $ 0.0467
+17.33%
$ 9.33 million $ 275,438
Oct 17, 2024 $ 0.0398
+23.53%
$ 7.96 million $ 199,556
Oct 16, 2024 $ 0.0323
-9.95%
$ 6.47 million $ 130,260
Oct 15, 2024 $ 0.0356
-4.79%
$ 7.12 million $ 120,587
Oct 14, 2024 $ 0.0374
+6.00%
$ 7.47 million $ 91,736
Oct 13, 2024 $ 0.0352
-5.82%
$ 7.05 million $ 72,949
Oct 12, 2024 $ 0.0369
+6.50%
$ 7.38 million $ 74,782
Oct 11, 2024 $ 0.0345
+7.83%
$ 6.91 million $ 40,300
Oct 10, 2024 $ 0.032
+11.64%
$ 6.39 million $ 43,306
Oct 9, 2024 $ 0.0287
-13.04%
$ 5.74 million $ 42,808
Oct 8, 2024 $ 0.0329
-9.76%
$ 6.59 million $ 43,836
Oct 7, 2024 $ 0.0365
-5.56%
$ 7.3 million $ 50,000
Oct 6, 2024 $ 0.0387
+2.26%
$ 7.73 million $ 41,863
Oct 5, 2024 $ 0.0313
-4.53%
$ 6.26 million $ 36,651
Oct 4, 2024 $ 0.0327
+3.58%
$ 6.55 million $ 43,294
Oct 3, 2024 $ 0.0315
-0.92%
$ 6.29 million $ 48,834
Oct 2, 2024 $ 0.0318
-12.57%
$ 6.35 million $ 51,741
Oct 1, 2024 $ 0.0364
-14.64%
$ 7.28 million $ 58,137
Sep 30, 2024 $ 0.0427
-2.67%
$ 8.54 million $ 58,424
Sep 29, 2024 $ 0.0438
-3.93%
$ 8.75 million $ 52,342
Sep 28, 2024 $ 0.0455
-5.44%
$ 9.1 million $ 53,070
Sep 27, 2024 $ 0.0481
-0.76%
$ 9.62 million $ 61,385
Sep 26, 2024 $ 0.0486
+1.24%
$ 9.73 million $ 64,469
Sep 25, 2024 $ 0.048
-9.77%
$ 9.6 million $ 62,783
Sep 24, 2024 $ 0.0532
+5.62%
$ 10.64 million $ 65,896