CAPVERSE Historical Data

CAP Page 5
Download
Date Close Price change Market cap Trading volume
Oct 28, 2025 $ 0.12
+0.82%
$ 23.98 million $ 140,989
Oct 27, 2025 $ 0.119
+1.09%
$ 23.78 million $ 89,150
Oct 26, 2025 $ 0.118
+0.04%
$ 23.54 million $ 86,586
Oct 25, 2025 $ 0.118
+0.08%
$ 23.52 million $ 85,411
Oct 24, 2025 $ 0.118
+19.95%
$ 23.5 million $ 142,933
Oct 23, 2025 $ 0.0984
-1.18%
$ 19.66 million $ 138,505
Oct 22, 2025 $ 0.0975
-0.36%
$ 19.91 million $ 141,841
Oct 21, 2025 $ 0.0981
-1.21%
$ 19.57 million $ 141,485
Oct 20, 2025 $ 0.0994
-0.55%
$ 19.86 million $ 140,157
Oct 19, 2025 $ 0.101
-0.62%
$ 20 million $ 138,793
Oct 18, 2025 $ 0.101
-1.30%
$ 20.23 million $ 138,357
Oct 17, 2025 $ 0.103
+0.53%
$ 20.44 million $ 154,207
Oct 16, 2025 $ 0.101
-0.35%
$ 20.46 million $ 144,182
Oct 15, 2025 $ 0.102
-1.07%
$ 20.36 million $ 143,280
Oct 14, 2025 $ 0.103
-1.58%
$ 20.59 million $ 144,969
Oct 13, 2025 $ 0.105
+0.15%
$ 20.91 million $ 143,587
Oct 12, 2025 $ 0.104
-0.22%
$ 20.9 million $ 143,315
Oct 11, 2025 $ 0.105
-11.03%
$ 20.95 million $ 147,674
Oct 10, 2025 $ 0.118
+6.63%
$ 23.55 million $ 145,452
Oct 9, 2025 $ 0.11
-14.49%
$ 22.09 million $ 143,654
Oct 8, 2025 $ 0.129
+1.53%
$ 25.83 million $ 141,109
Oct 7, 2025 $ 0.127
-1.18%
$ 25.44 million $ 139,757
Oct 6, 2025 $ 0.129
+4.75%
$ 25.74 million $ 145,265
Oct 5, 2025 $ 0.123
-4.78%
$ 24.58 million $ 139,715
Oct 4, 2025 $ 0.129
-7.32%
$ 25.81 million $ 138,100
Oct 3, 2025 $ 0.139
+4.06%
$ 27.85 million $ 143,075
Oct 2, 2025 $ 0.134
+19.46%
$ 26.8 million $ 145,125
Oct 1, 2025 $ 0.112
-3.24%
$ 22.42 million $ 139,051
Sep 30, 2025 $ 0.115
+12.48%
$ 23.09 million $ 143,769
Sep 29, 2025 $ 0.102
-3.21%
$ 20.47 million $ 138,811
Sep 28, 2025 $ 0.106
+0.00%
$ 21.15 million $ 136,315
Sep 27, 2025 $ 0.106
-1.00%
$ 21.19 million $ 135,733
Sep 26, 2025 $ 0.107
-2.79%
$ 21.4 million $ 142,288
Sep 25, 2025 $ 0.11
-5.21%
$ 22.01 million $ 144,107
Sep 24, 2025 $ 0.116
-0.42%
$ 23.31 million $ 137,644
Sep 23, 2025 $ 0.117
-18.42%
$ 23.37 million $ 144,163
Sep 22, 2025 $ 0.143
-1.77%
$ 28.65 million $ 148,346
Sep 21, 2025 $ 0.148
-2.11%
$ 29.16 million $ 135,358
Sep 20, 2025 $ 0.151
-0.38%
$ 30.18 million $ 136,164
Sep 19, 2025 $ 0.152
-3.03%
$ 30.33 million $ 140,888
Sep 18, 2025 $ 0.157
-0.10%
$ 31.38 million $ 189,428
Sep 17, 2025 $ 0.159
+2.79%
$ 31.38 million $ 232,068
Sep 16, 2025 $ 0.155
+3.50%
$ 30.85 million $ 250,547
Sep 15, 2025 $ 0.151
-0.42%
$ 30.09 million $ 254,856
Sep 14, 2025 $ 0.153
+4.43%
$ 30.41 million $ 255,148
Sep 13, 2025 $ 0.147
+0.10%
$ 29.35 million $ 256,571
Sep 12, 2025 $ 0.147
+21.04%
$ 29.32 million $ 295,796
Sep 11, 2025 $ 0.121
+0.37%
$ 24.22 million $ 253,478
Sep 10, 2025 $ 0.121
-0.95%
$ 24.14 million $ 225,452
Sep 9, 2025 $ 0.122
-4.90%
$ 24.37 million $ 218,104