CAPVERSE Historical Data

CAP Page 8
Download
Date Close Price change Market cap Trading volume
May 31, 2025 $ 0.0866
-2.08%
$ 17.32 million $ 259,864
May 30, 2025 $ 0.0884
-3.24%
$ 17.69 million $ 199,404
May 29, 2025 $ 0.0914
-3.30%
$ 18.28 million $ 303,171
May 28, 2025 $ 0.0945
+0.55%
$ 18.9 million $ 285,982
May 27, 2025 $ 0.094
+4.77%
$ 18.8 million $ 317,570
May 26, 2025 $ 0.0897
+19.16%
$ 17.94 million $ 377,271
May 25, 2025 $ 0.0753
+1.77%
$ 15.06 million $ 335,356
May 24, 2025 $ 0.074
-0.58%
$ 14.8 million $ 380,340
May 23, 2025 $ 0.0744
+0.32%
$ 14.88 million $ 328,292
May 22, 2025 $ 0.0742
-3.38%
$ 14.84 million $ 391,899
May 21, 2025 $ 0.0768
+1.31%
$ 15.35 million $ 304,646
May 20, 2025 $ 0.0758
-0.92%
$ 15.16 million $ 273,094
May 19, 2025 $ 0.0765
-2.55%
$ 15.3 million $ 466,858
May 18, 2025 $ 0.0785
+0.92%
$ 15.7 million $ 479,337
May 17, 2025 $ 0.0778
+6.86%
$ 15.56 million $ 306,523
May 16, 2025 $ 0.0728
-1.65%
$ 14.56 million $ 206,106
May 15, 2025 $ 0.0738
-6.63%
$ 14.76 million $ 168,869
May 14, 2025 $ 0.0791
+30.70%
$ 15.81 million $ 174,903
May 13, 2025 $ 0.0605
+20.08%
$ 12.1 million $ 184,676
May 12, 2025 $ 0.0504
+0.43%
$ 10.08 million $ 50,519
May 11, 2025 $ 0.0502
-0.44%
$ 10.03 million $ 159,084
May 10, 2025 $ 0.0504
+1.12%
$ 10.08 million $ 209,541
May 9, 2025 $ 0.0498
+1.65%
$ 9.96 million $ 231,377
May 8, 2025 $ 0.049
+1.50%
$ 9.8 million $ 143,430
May 7, 2025 $ 0.0485
-3.60%
$ 9.71 million $ 150,817
May 6, 2025 $ 0.0504
+16.61%
$ 10.07 million $ 212,403
May 5, 2025 $ 0.0432
+13.68%
$ 8.64 million $ 196,999
May 4, 2025 $ 0.038
-2.41%
$ 7.6 million $ 201,867
May 3, 2025 $ 0.0389
-0.88%
$ 7.78 million $ 191,276
May 2, 2025 $ 0.0393
-4.62%
$ 7.85 million $ 190,822
May 1, 2025 $ 0.0412
-4.99%
$ 8.23 million $ 180,944
Apr 30, 2025 $ 0.0433
-4.18%
$ 8.65 million $ 185,106
Apr 29, 2025 $ 0.0454
+1.00%
$ 9.09 million $ 216,748
Apr 28, 2025 $ 0.045
+0.22%
$ 9 million $ 200,762
Apr 27, 2025 $ 0.0449
-4.48%
$ 8.98 million $ 200,011
Apr 26, 2025 $ 0.047
-3.59%
$ 9.4 million $ 218,847
Apr 25, 2025 $ 0.0488
-3.07%
$ 9.75 million $ 202,921
Apr 24, 2025 $ 0.0503
-0.90%
$ 10.06 million $ 160,706
Apr 23, 2025 $ 0.0508
+0.10%
$ 10.15 million $ 192,725
Apr 22, 2025 $ 0.0507
+3.45%
$ 10.14 million $ 205,574
Apr 21, 2025 $ 0.049
+1.44%
$ 9.8 million $ 200,816
Apr 20, 2025 $ 0.0483
-2.06%
$ 9.66 million $ 188,942
Apr 19, 2025 $ 0.0493
+13.17%
$ 9.87 million $ 192,531
Apr 18, 2025 $ 0.0436
-0.70%
$ 8.72 million $ 189,880
Apr 17, 2025 $ 0.0439
+0.93%
$ 8.78 million $ 191,568
Apr 16, 2025 $ 0.0435
-0.72%
$ 8.7 million $ 191,757
Apr 15, 2025 $ 0.0437
-0.51%
$ 8.73 million $ 175,609
Apr 14, 2025 $ 0.0439
-2.69%
$ 8.77 million $ 196,615
Apr 13, 2025 $ 0.0454
-6.22%
$ 9.09 million $ 201,347
Apr 12, 2025 $ 0.0485
-3.67%
$ 9.69 million $ 197,151