CAPVERSE Historical Data

CAP Page 16
Download
Date Close Price change Market cap Trading volume
Apr 8, 2024 $ 0.0386
-6.51%
$ 7.72 million $ 7,422
Apr 7, 2024 $ 0.0413
+0.00%
$ 8.26 million $ 9,746
Apr 6, 2024 $ 0.0413
+16.24%
$ 8.26 million $ 7,549
Apr 5, 2024 $ 0.0355
-1.96%
$ 7.1 million $ 4,086
Apr 4, 2024 $ 0.0377
-8.25%
$ 7.54 million $ 5,138
Apr 3, 2024 $ 0.0411
+0.91%
$ 8.21 million $ 7,076
Apr 2, 2024 $ 0.0407
+7.02%
$ 8.14 million $ 8,543
Apr 1, 2024 $ 0.034
-15.07%
$ 6.8 million $ 4,767
Mar 31, 2024 $ 0.04
-3.26%
$ 8 million $ 87
Mar 30, 2024 $ 0.0414
+0.49%
$ 8.27 million $ 4,545
Mar 29, 2024 $ 0.0412
+7.47%
$ 8.23 million $ 6,041
Mar 28, 2024 $ 0.0383
+4.10%
$ 7.66 million $ 5,110
Mar 27, 2024 $ 0.0356
+1.05%
$ 7.12 million $ 11,598
Mar 26, 2024 $ 0.0352
-19.95%
$ 7.04 million $ 2,522
Mar 25, 2024 $ 0.044
+10.00%
$ 8.8 million $ 4,594
Mar 24, 2024 $ 0.04
+0.03%
$ 8 million $ 22
Mar 23, 2024 $ 0.04
-11.13%
$ 8 million $ 38
Mar 22, 2024 $ 0.045
-8.46%
$ 9 million $ 2,501
Mar 21, 2024 $ 0.0492
+43.28%
$ 9.83 million $ 46,379
Mar 20, 2024 $ 0.0343
+4.57%
$ 6.86 million $ 48
Mar 19, 2024 $ 0.0328
-5.15%
$ 6.56 million $ 8,921
Mar 18, 2024 $ 0.0346
-23.47%
$ 6.92 million $ 879
Mar 17, 2024 $ 0.0434
-3.47%
$ 8.69 million $ 5,914
Mar 16, 2024 $ 0.045
+13.38%
$ 9 million $ 143
Mar 15, 2024 $ 0.0397
-9.01%
$ 7.94 million $ 137
Mar 14, 2024 $ 0.0436
-13.11%
$ 8.72 million $ 10,239
Mar 13, 2024 $ 0.0502
+98.81%
$ 10.04 million $ 3,165
Mar 12, 2024 $ 0.0253
-26.15%
$ 5.05 million $ 60
Mar 11, 2024 $ 0.0342
-19.13%
$ 6.84 million $ 73
Mar 10, 2024 $ 0.0423
-1.67%
$ 8.46 million $ 904
Mar 9, 2024 $ 0.043
-5.70%
$ 8.6 million $ 315
Mar 8, 2024 $ 0.0456
+7.67%
$ 9.12 million $ 453
Mar 7, 2024 $ 0.0423
-9.08%
$ 8.47 million $ 397
Mar 6, 2024 $ 0.0466
+14.93%
$ 9.32 million $ 625
Mar 5, 2024 $ 0.0405
-6.66%
$ 8.11 million $ 1,958
Mar 4, 2024 $ 0.0434
-2.99%
$ 8.68 million $ 685
Mar 3, 2024 $ 0.0448
-8.65%
$ 8.95 million $ 207
Mar 2, 2024 $ 0.049
-6.67%
$ 9.8 million $ 753
Mar 1, 2024 $ 0.0525
+34.24%
$ 10.5 million $ 5,094
Feb 29, 2024 $ 0.0391
+50.42%
$ 7.82 million $ 21,679
Feb 28, 2024 $ 0.026
+17.06%
$ 5.2 million $ 382
Feb 27, 2024 $ 0.0222
-38.31%
$ 4.44 million $ 99
Feb 26, 2024 $ 0.036
+19.24%
$ 7.2 million $ 187
Feb 25, 2024 $ 0.0302
-9.09%
$ 6.04 million $ 221
Feb 24, 2024 $ 0.0332
-6.00%
$ 6.64 million $ 17
Feb 23, 2024 $ 0.0353
-5.28%
$ 7.07 million $ 456
Feb 22, 2024 $ 0.0373
+6.06%
$ 7.46 million $ 12,011
Feb 21, 2024 $ 0.028
-2.47%
$ 5.6 million $ 112
Feb 20, 2024 $ 0.0287
-39.09%
$ 5.74 million $ 270
Feb 19, 2024 $ 0.0476
+30.38%
$ 9.52 million $ 666