CAPVERSE Historical Data

CAP Page 15
Download
Date Close Price change Market cap Trading volume
Jun 2, 2024 $ 0.06
-38.14%
$ 12 million $ 447
Jun 1, 2024 $ 0.097
+46.97%
$ 19.4 million $ 194
May 31, 2024 $ 0.066
-31.96%
$ 13.2 million $ 209
May 30, 2024 $ 0.098
+55.51%
$ 19.6 million $ 146
May 28, 2024 $ 0.0625
+0.00%
$ 12.5 million $ 13
May 27, 2024 $ 0.0625
-17.92%
$ 12.5 million $ 236
May 26, 2024 $ 0.0761
+15.32%
$ 15.22 million $ 208
May 25, 2024 $ 0.066
-1.06%
$ 13.2 million $ 17
May 24, 2024 $ 0.0667
-7.35%
$ 13.34 million $ 6
May 23, 2024 $ 0.072
+17.45%
$ 14.4 million $ 197
May 22, 2024 $ 0.0613
-0.54%
$ 12.26 million $ 27
May 21, 2024 $ 0.0616
-13.85%
$ 12.33 million $ 273
May 20, 2024 $ 0.0646
+11.12%
$ 12.91 million $ 244
May 19, 2024 $ 0.0581
-0.09%
$ 11.62 million $ 288
May 18, 2024 $ 0.0582
-10.55%
$ 11.63 million $ 5,410
May 16, 2024 $ 0.0701
+0.00%
$ 14.02 million $ 26
May 15, 2024 $ 0.0701
-29.90%
$ 14.02 million $ 31
May 14, 2024 $ 0.058
-17.13%
$ 11.6 million $ 7
May 13, 2024 $ 0.07
-5.93%
$ 14 million $ 327
May 12, 2024 $ 0.0744
-6.99%
$ 14.88 million $ 82
May 11, 2024 $ 0.08
+0.01%
$ 16 million $ 5
May 10, 2024 $ 0.08
-4.89%
$ 16 million $ 53
May 9, 2024 $ 0.0841
-29.91%
$ 16.82 million $ 1,195
May 8, 2024 $ 0.12
+20.29%
$ 24 million $ 6,932
May 7, 2024 $ 0.0998
+1.81%
$ 19.95 million $ 11,702
May 6, 2024 $ 0.098
+9.38%
$ 19.6 million $ 418
May 4, 2024 $ 0.058
+0.00%
$ -- $ 6
May 3, 2024 $ 0.058
-35.26%
$ 11.6 million $ 6
May 2, 2024 $ 0.0896
+0.00%
$ 17.92 million $ 10
May 1, 2024 $ 0.0551
+0.00%
$ -- $ 11
Apr 30, 2024 $ 0.0551
-22.90%
$ 11.01 million $ 70
Apr 28, 2024 $ 0.055
+0.00%
$ -- $ 6
Apr 27, 2024 $ 0.055
-21.38%
$ 11.01 million $ 327
Apr 26, 2024 $ 0.049
+0.00%
$ -- $ 5
Apr 25, 2024 $ 0.049
+0.00%
$ 9.8 million $ 5
Apr 23, 2024 $ 0.07
+0.00%
$ 14 million $ 109
Apr 22, 2024 $ 0.07
+17.06%
$ 14 million $ 394
Apr 21, 2024 $ 0.0598
+26.89%
$ 11.96 million $ 209
Apr 20, 2024 $ 0.0471
+24.00%
$ 9.42 million $ 54
Apr 19, 2024 $ 0.038
+0.00%
$ 7.6 million $ 94
Apr 18, 2024 $ 0.038
-9.52%
$ 7.6 million $ 9
Apr 17, 2024 $ 0.042
+40.85%
$ 8.4 million $ 25
Apr 16, 2024 $ 0.0298
+12.06%
$ 5.96 million $ 22
Apr 15, 2024 $ 0.0266
-18.47%
$ 5.32 million $ 14
Apr 14, 2024 $ 0.0326
+5.29%
$ 6.53 million $ 30
Apr 13, 2024 $ 0.031
-14.55%
$ 6.2 million $ 222
Apr 12, 2024 $ 0.0363
-4.53%
$ 7.26 million $ 20
Apr 11, 2024 $ 0.038
+6.98%
$ 7.6 million $ 4,088
Apr 10, 2024 $ 0.0355
-9.30%
$ 7.1 million $ 313
Apr 9, 2024 $ 0.0392
+1.45%
$ 7.83 million $ 4,532