CAPVERSE Historical Data

CAP Page 4
Download
Date Close Price change Market cap Trading volume
Dec 17, 2025 $ 0.133
+1.83%
$ 26.43 million $ 294,627
Dec 16, 2025 $ 0.131
-0.70%
$ 26 million $ 225,226
Dec 15, 2025 $ 0.131
+4.45%
$ 26.31 million $ 122,609
Dec 14, 2025 $ 0.125
-0.65%
$ 24.96 million $ 106,042
Dec 13, 2025 $ 0.125
-2.03%
$ 25.1 million $ 98,379
Dec 12, 2025 $ 0.128
-0.62%
$ 25.62 million $ 93,973
Dec 11, 2025 $ 0.129
+0.99%
$ 25.77 million $ 92,853
Dec 10, 2025 $ 0.128
-1.57%
$ 25.52 million $ 118,519
Dec 9, 2025 $ 0.13
+1.73%
$ 25.92 million $ 94,594
Dec 8, 2025 $ 0.127
-0.04%
$ 25.47 million $ 57,669
Dec 7, 2025 $ 0.127
-1.85%
$ 25.5 million $ 58,815
Dec 6, 2025 $ 0.13
+0.51%
$ 25.97 million $ 61,760
Dec 5, 2025 $ 0.129
-0.28%
$ 25.84 million $ 122,741
Dec 4, 2025 $ 0.129
-2.27%
$ 25.84 million $ 137,772
Dec 3, 2025 $ 0.132
-1.18%
$ 26.52 million $ 128,621
Dec 2, 2025 $ 0.134
+3.79%
$ 26.78 million $ 136,047
Dec 1, 2025 $ 0.129
-1.30%
$ 25.8 million $ 135,339
Nov 30, 2025 $ 0.132
+2.73%
$ 26.17 million $ 137,529
Nov 29, 2025 $ 0.128
+8.39%
$ 25.72 million $ 146,082
Nov 28, 2025 $ 0.118
-1.06%
$ 23.67 million $ 144,143
Nov 27, 2025 $ 0.119
+12.61%
$ 23.95 million $ 146,895
Nov 26, 2025 $ 0.106
+11.07%
$ 21.21 million $ 139,137
Nov 25, 2025 $ 0.0958
+2.08%
$ 19.07 million $ 133,894
Nov 24, 2025 $ 0.0932
+10.81%
$ 18.76 million $ 136,764
Nov 23, 2025 $ 0.0846
-0.57%
$ 16.82 million $ 139,962
Nov 22, 2025 $ 0.0869
-3.79%
$ 17 million $ 139,612
Nov 21, 2025 $ 0.0889
-17.57%
$ 18.06 million $ 130,519
Nov 20, 2025 $ 0.11
-5.63%
$ 21.57 million $ 140,156
Nov 19, 2025 $ 0.116
+0.65%
$ 23.21 million $ 141,201
Nov 18, 2025 $ 0.116
-3.52%
$ 23.09 million $ 141,704
Nov 17, 2025 $ 0.12
-4.51%
$ 24.01 million $ 146,531
Nov 16, 2025 $ 0.126
+1.01%
$ 25.14 million $ 131,309
Nov 15, 2025 $ 0.125
+0.04%
$ 24.95 million $ 144,022
Nov 14, 2025 $ 0.125
-3.77%
$ 24.89 million $ 147,146
Nov 13, 2025 $ 0.131
+18.03%
$ 26.05 million $ 157,779
Nov 12, 2025 $ 0.112
+0.11%
$ 22.21 million $ 140,500
Nov 11, 2025 $ 0.112
-2.21%
$ 22.32 million $ 141,333
Nov 10, 2025 $ 0.114
-1.39%
$ 22.82 million $ 139,429
Nov 9, 2025 $ 0.116
-0.07%
$ 23.14 million $ 157,629
Nov 8, 2025 $ 0.116
+0.09%
$ 23.16 million $ 150,918
Nov 7, 2025 $ 0.116
+0.12%
$ 23.14 million $ 146,215
Nov 6, 2025 $ 0.116
+6.37%
$ 23.11 million $ 152,422
Nov 5, 2025 $ 0.109
+2.07%
$ 21.74 million $ 144,181
Nov 4, 2025 $ 0.107
+0.96%
$ 21.31 million $ 145,938
Nov 3, 2025 $ 0.106
+0.39%
$ 21.11 million $ 143,662
Nov 2, 2025 $ 0.105
+1.82%
$ 21.03 million $ 137,649
Nov 1, 2025 $ 0.103
-5.52%
$ 20.64 million $ 146,373
Oct 31, 2025 $ 0.109
-16.16%
$ 21.85 million $ 145,599
Oct 30, 2025 $ 0.126
+7.50%
$ 26.06 million $ 146,936
Oct 29, 2025 $ 0.118
-1.77%
$ 23.53 million $ 140,610