CAPVERSE Historical Data

CAP Page 13
Download
Date Close Price change Market cap Trading volume
Sep 23, 2024 $ 0.0504
-2.32%
$ 10.07 million $ 66,236
Sep 22, 2024 $ 0.0516
-9.53%
$ 10.31 million $ 64,047
Sep 21, 2024 $ 0.0572
+3.29%
$ 11.43 million $ 61,673
Sep 20, 2024 $ 0.0554
-11.38%
$ 11.08 million $ 72,347
Sep 19, 2024 $ 0.0606
+2.98%
$ 12.12 million $ 76,150
Sep 18, 2024 $ 0.0588
+3.34%
$ 11.77 million $ 71,017
Sep 17, 2024 $ 0.0569
+4.90%
$ 11.38 million $ 64,205
Sep 16, 2024 $ 0.0542
-10.03%
$ 10.84 million $ 67,222
Sep 15, 2024 $ 0.0603
-7.54%
$ 12.05 million $ 76,022
Sep 14, 2024 $ 0.0659
-6.40%
$ 13.19 million $ 72,959
Sep 13, 2024 $ 0.0708
+7.04%
$ 14.15 million $ 76,402
Sep 12, 2024 $ 0.0663
-1.50%
$ 13.26 million $ 75,410
Sep 11, 2024 $ 0.0674
-8.08%
$ 13.48 million $ 101,442
Sep 10, 2024 $ 0.0733
+1.91%
$ 14.67 million $ 87,306
Sep 9, 2024 $ 0.072
+12.66%
$ 14.39 million $ 87,576
Sep 8, 2024 $ 0.0639
+4.08%
$ 12.78 million $ 73,725
Sep 7, 2024 $ 0.0616
-5.01%
$ 12.32 million $ 65,354
Sep 6, 2024 $ 0.0651
-11.58%
$ 13.01 million $ 74,159
Sep 5, 2024 $ 0.0734
+2.45%
$ 14.67 million $ 88,871
Sep 4, 2024 $ 0.0716
+3.79%
$ 14.32 million $ 82,206
Sep 3, 2024 $ 0.069
-3.29%
$ 13.8 million $ 67,129
Sep 2, 2024 $ 0.0713
-22.32%
$ 14.27 million $ 15,965
Sep 1, 2024 $ 0.0919
+2.12%
$ 18.37 million $ 32,387
Aug 31, 2024 $ 0.09
+4.17%
$ 17.99 million $ 37,477
Aug 30, 2024 $ 0.0863
+8.85%
$ 17.26 million $ 64,185
Aug 29, 2024 $ 0.0793
-0.54%
$ 15.86 million $ 57,965
Aug 28, 2024 $ 0.0797
+22.79%
$ 15.95 million $ 166,429
Aug 27, 2024 $ 0.065
+6.54%
$ 13 million $ 198,712
Aug 26, 2024 $ 0.061
-0.98%
$ 12.2 million $ 211,793
Aug 25, 2024 $ 0.0616
-6.56%
$ 12.32 million $ 279,835
Aug 24, 2024 $ 0.0662
+4.40%
$ 13.24 million $ 301,262
Aug 23, 2024 $ 0.0636
+1.09%
$ 12.73 million $ 267,290
Aug 22, 2024 $ 0.0629
-4.13%
$ 12.59 million $ 153,820
Aug 21, 2024 $ 0.0657
+8.30%
$ 13.15 million $ 194,529
Aug 20, 2024 $ 0.0607
+23.96%
$ 12.14 million $ 225,086
Aug 19, 2024 $ 0.0455
-0.39%
$ 9.11 million $ 333,015
Aug 18, 2024 $ 0.0457
+19.97%
$ 9.14 million $ 93,278
Aug 17, 2024 $ 0.0381
-7.66%
$ 7.61 million $ 88,540
Aug 16, 2024 $ 0.0413
+10.09%
$ 8.25 million $ 97,662
Aug 15, 2024 $ 0.0381
-7.50%
$ 7.62 million $ 87,063
Aug 14, 2024 $ 0.0412
+2.69%
$ 8.24 million $ 95,923
Aug 13, 2024 $ 0.0402
+1.16%
$ 8.04 million $ 99,972
Aug 12, 2024 $ 0.0398
+1.87%
$ 7.95 million $ 109,256
Aug 11, 2024 $ 0.039
-3.89%
$ 7.81 million $ 82,727
Aug 10, 2024 $ 0.0406
+0.84%
$ 8.12 million $ 88,671
Aug 9, 2024 $ 0.0409
-10.12%
$ 8.17 million $ 105,268
Aug 8, 2024 $ 0.0456
+5.53%
$ 9.13 million $ 102,149
Aug 7, 2024 $ 0.0434
+2.79%
$ 8.69 million $ 96,728
Aug 6, 2024 $ 0.0422
+0.07%
$ 8.45 million $ 86,910
Jul 29, 2024 $ 0.0289
-0.24%
$ -- $ 65,768