CAPVERSE Historical Data

CAP Page 17
Download
Date Close Price change Market cap Trading volume
Feb 18, 2024 $ 0.0365
-9.13%
$ 7.3 million $ 560
Feb 17, 2024 $ 0.0517
+4.87%
$ 10.34 million $ 1,336
Feb 16, 2024 $ 0.0493
+9.56%
$ 9.86 million $ 261
Feb 15, 2024 $ 0.045
-10.71%
$ 9 million $ 379
Feb 14, 2024 $ 0.0504
-17.52%
$ 10.08 million $ 869
Feb 13, 2024 $ 0.0611
+1.50%
$ 12.22 million $ 1,518
Feb 12, 2024 $ 0.0602
-45.60%
$ 12.04 million $ 1,857
Feb 11, 2024 $ 0.111
+0.78%
$ 22.13 million $ 1,914
Feb 10, 2024 $ 0.11
+0.49%
$ 21.95 million $ 1,702
Feb 9, 2024 $ 0.109
-2.86%
$ 21.84 million $ 1,901
Feb 8, 2024 $ 0.112
+2.03%
$ 22.49 million $ 2,959
Feb 7, 2024 $ 0.111
-19.78%
$ 22.22 million $ 1,472
Feb 6, 2024 $ 0.139
+6.61%
$ 27.7 million $ 3,148
Feb 5, 2024 $ 0.13
+0.40%
$ 25.98 million $ 2,717
Feb 4, 2024 $ 0.129
-3.47%
$ 25.88 million $ 2,213
Feb 3, 2024 $ 0.134
+1.90%
$ 26.81 million $ 1,300
Feb 2, 2024 $ 0.132
-4.44%
$ 26.31 million $ 777
Feb 1, 2024 $ 0.139
-11.98%
$ 27.72 million $ 1,254
Jan 31, 2024 $ 0.157
-14.67%
$ 31.49 million $ 2,326
Jan 30, 2024 $ 0.185
+5.59%
$ 36.9 million $ 12,112
Jan 29, 2024 $ 0.175
+14.55%
$ 34.95 million $ 7,054
Jan 28, 2024 $ 0.153
-0.28%
$ 30.51 million $ 3,922
Jan 27, 2024 $ 0.153
-11.03%
$ 30.59 million $ 6,287
Jan 26, 2024 $ 0.172
+91.05%
$ 34.39 million $ 11,819
Jan 25, 2024 $ 0.09
-43.75%
$ 18 million $ 724
Jan 24, 2024 $ 0.16
+7.50%
$ 32 million $ 1,560
Jan 23, 2024 $ 0.149
-30.59%
$ 29.77 million $ 5,461
Jan 22, 2024 $ 0.214
+46.96%
$ 42.88 million $ 2,438
Jan 21, 2024 $ 0.146
-6.80%
$ 29.18 million $ 5,697
Jan 20, 2024 $ 0.157
+4.34%
$ 31.31 million $ 5,003
Jan 19, 2024 $ 0.15
-17.67%
$ 30.01 million $ 5,665
Jan 18, 2024 $ 0.182
-7.78%
$ 36.45 million $ 6,745
Jan 17, 2024 $ 0.198
-5.13%
$ 39.52 million $ 4,827
Jan 16, 2024 $ 0.208
+3.99%
$ 41.66 million $ 3,740
Jan 15, 2024 $ 0.2
-9.07%
$ 40.06 million $ 5,421
Jan 14, 2024 $ 0.22
-16.72%
$ 44.06 million $ 9,389
Jan 13, 2024 $ 0.265
-13.25%
$ 52.9 million $ 8,204
Jan 12, 2024 $ 0.305
-11.39%
$ 60.98 million $ 12,618
Jan 11, 2024 $ 0.344
-0.95%
$ 68.82 million $ 12,190
Jan 10, 2024 $ 0.347
+1.13%
$ 69.49 million $ 11,851
Jan 9, 2024 $ 0.344
-1.91%
$ 68.71 million $ 6,431
Jan 8, 2024 $ 0.362
-2.42%
$ 72.44 million $ 11,039
Jan 7, 2024 $ 0.371
-18.38%
$ 74.23 million $ 13,397
Jan 6, 2024 $ 0.447
-7.60%
$ 89.49 million $ 12,753
Jan 5, 2024 $ 0.484
-4.11%
$ 96.85 million $ 16,395
Jan 4, 2024 $ 0.499
+5.52%
$ 99.8 million $ 12,353
Jan 3, 2024 $ 0.473
-5.77%
$ 94.58 million $ 14,527
Jan 2, 2024 $ 0.502
+6.11%
$ 100.38 million $ 16,998
Jan 1, 2024 $ 0.473
-23.13%
$ 94.59 million $ 20,832
Dec 31, 2023 $ 0.615
+55.75%
$ 123.05 million $ 87,731