CAPVERSE Historical Data

CAP Page 3
Download
Date Close Price change Market cap Trading volume
Feb 4, 2026 $ 0.11
-0.52%
$ 22.06 million $ 399,343
Feb 3, 2026 $ 0.111
+1.55%
$ 22.18 million $ 410,004
Feb 2, 2026 $ 0.109
+1.22%
$ 21.85 million $ 402,511
Feb 1, 2026 $ 0.108
-6.87%
$ 21.58 million $ 419,591
Jan 31, 2026 $ 0.116
-4.95%
$ 23.16 million $ 389,166
Jan 30, 2026 $ 0.122
-5.74%
$ 24.38 million $ 372,470
Jan 29, 2026 $ 0.129
+1.18%
$ 25.87 million $ 334,341
Jan 28, 2026 $ 0.128
-0.36%
$ 25.56 million $ 353,188
Jan 27, 2026 $ 0.129
-0.24%
$ 25.7 million $ 282,204
Jan 26, 2026 $ 0.129
+0.89%
$ 25.76 million $ 330,320
Jan 25, 2026 $ 0.128
-0.36%
$ 25.54 million $ 290,251
Jan 24, 2026 $ 0.128
+0.62%
$ 25.63 million $ 287,552
Jan 23, 2026 $ 0.127
-2.33%
$ 25.47 million $ 304,063
Jan 22, 2026 $ 0.13
+0.70%
$ 26.08 million $ 251,033
Jan 21, 2026 $ 0.13
+0.46%
$ 25.91 million $ 273,974
Jan 20, 2026 $ 0.129
+0.12%
$ 25.79 million $ 217,514
Jan 19, 2026 $ 0.129
+0.30%
$ 25.75 million $ 230,273
Jan 18, 2026 $ 0.128
-2.40%
$ 25.68 million $ 221,568
Jan 17, 2026 $ 0.132
-0.13%
$ 26.32 million $ 226,395
Jan 16, 2026 $ 0.132
+0.79%
$ 26.34 million $ 246,032
Jan 15, 2026 $ 0.131
-0.31%
$ 26.13 million $ 235,903
Jan 14, 2026 $ 0.131
-2.49%
$ 26.2 million $ 245,925
Jan 13, 2026 $ 0.134
+1.86%
$ 26.89 million $ 275,752
Jan 12, 2026 $ 0.132
+0.62%
$ 26.4 million $ 265,331
Jan 11, 2026 $ 0.131
-0.42%
$ 26.23 million $ 277,369
Jan 10, 2026 $ 0.132
+0.44%
$ 26.34 million $ 286,968
Jan 9, 2026 $ 0.131
+0.21%
$ 26.23 million $ 291,117
Jan 8, 2026 $ 0.131
-6.01%
$ 26.18 million $ 337,422
Jan 7, 2026 $ 0.139
+0.23%
$ 27.83 million $ 297,219
Jan 6, 2026 $ 0.139
+1.14%
$ 27.78 million $ 325,125
Jan 5, 2026 $ 0.137
-0.05%
$ 27.45 million $ 351,174
Jan 4, 2026 $ 0.137
+2.39%
$ 27.46 million $ 343,737
Jan 3, 2026 $ 0.134
+1.10%
$ 26.83 million $ 353,167
Jan 2, 2026 $ 0.133
-0.04%
$ 26.53 million $ 371,989
Jan 1, 2026 $ 0.133
+0.30%
$ 26.53 million $ 373,904
Dec 31, 2025 $ 0.132
-0.68%
$ 26.46 million $ 383,518
Dec 30, 2025 $ 0.133
+0.22%
$ 26.65 million $ 414,338
Dec 29, 2025 $ 0.133
+0.08%
$ 26.53 million $ 401,325
Dec 28, 2025 $ 0.133
+0.52%
$ 26.59 million $ 381,041
Dec 27, 2025 $ 0.131
-5.08%
$ 26.46 million $ 350,921
Dec 26, 2025 $ 0.138
+0.72%
$ 27.64 million $ 348,484
Dec 25, 2025 $ 0.137
-0.79%
$ 27.45 million $ 377,884
Dec 24, 2025 $ 0.139
-0.10%
$ 27.64 million $ 357,207
Dec 23, 2025 $ 0.138
-0.21%
$ 27.74 million $ 389,873
Dec 22, 2025 $ 0.139
+2.34%
$ 27.74 million $ 310,702
Dec 21, 2025 $ 0.136
+0.12%
$ 27.17 million $ 327,933
Dec 20, 2025 $ 0.136
+1.98%
$ 27.15 million $ 328,505
Dec 19, 2025 $ 0.134
+0.36%
$ 26.68 million $ 317,176
Dec 18, 2025 $ 0.133
+0.75%
$ 26.63 million $ 331,333
Dec 17, 2025 $ 0.133
+1.83%
$ 26.43 million $ 294,627