CAPVERSE Historical Data

CAP
Download
Date Close Price change Market cap Trading volume
May 4 $ 0.0932
+0.68%
$ 18.73 million $ 839,821
Apr 27 $ 0.0929
-0.14%
$ 18.52 million $ 194,552
Apr 20 $ 0.0931
-0.17%
$ 18.61 million $ 2.26 million
Apr 13 $ 0.0935
-2.20%
$ 18.65 million $ 2.55 million
Apr 6 $ 0.095
-1.72%
$ 19.11 million $ 2.27 million
Mar 30 $ 0.0952
-0.83%
$ 19.35 million $ 1.52 million
Mar 23 $ 0.0954
-0.71%
$ 19.21 million $ 1.24 million
Mar 16 $ 0.0962
+0.24%
$ 19.23 million $ 1.32 million
Mar 9 $ 0.0959
-4.13%
$ 19.18 million $ 970,134
Mar 2 $ 0.101
-0.86%
$ 20.02 million $ 1.19 million
Feb 23 $ 0.102
-3.53%
$ 20.38 million $ 2.38 million
Feb 16 $ 0.105
-3.11%
$ 21.12 million $ 2.4 million
Feb 9 $ 0.11
+0.04%
$ 21.78 million $ 2.33 million
Feb 2 $ 0.111
+3.14%
$ 22.07 million $ 2.45 million
Jan 26 $ 0.116
-9.28%
$ 21.58 million $ 2.06 million
Jan 19 $ 0.128
-0.18%
$ 25.54 million $ 1.56 million
Jan 12 $ 0.132
+0.28%
$ 25.68 million $ 1.5 million
Jan 5 $ 0.132
-4.07%
$ 26.23 million $ 1.89 million
Dec 29 $ 0.134
+0.94%
$ 27.46 million $ 2.3 million
Dec 22 $ 0.131
-3.39%
$ 26.59 million $ 2.14 million
Dec 15 $ 0.136
+8.71%
$ 27.17 million $ 1.62 million
Dec 8 $ 0.125
-1.50%
$ 24.96 million $ 555,988
Dec 1 $ 0.13
-0.65%
$ 25.5 million $ 722,280
Nov 24 $ 0.128
+52.54%
$ 26.17 million $ 846,916
Nov 17 $ 0.0869
-30.91%
$ 16.82 million $ 839,722
Nov 10 $ 0.125
+7.81%
$ 25.14 million $ 870,210
Nov 3 $ 0.116
+10.14%
$ 23.14 million $ 883,336
Oct 27 $ 0.103
-12.26%
$ 21.03 million $ 809,657
Oct 20 $ 0.118
+17.61%
$ 23.54 million $ 790,332
Oct 13 $ 0.101
-3.49%
$ 20 million $ 868,582
Oct 6 $ 0.105
-14.75%
$ 20.9 million $ 862,910
Sep 29 $ 0.129
+22.03%
$ 24.58 million $ 847,932
Sep 22 $ 0.106
-27.35%
$ 21.15 million $ 852,280
Sep 15 $ 0.151
-0.66%
$ 29.16 million $ 1.2 million
Sep 8 $ 0.147
-0.18%
$ 30.41 million $ 1.49 million
Sep 1 $ 0.115
+66.50%
$ 29.4 million $ 1.51 million
Aug 25 $ 0.0693
+4.64%
$ 13.86 million $ 1.43 million
Aug 18 $ 0.066
+2.96%
$ 13.24 million $ 1.42 million
Aug 11 $ 0.0641
-3.62%
$ 12.81 million $ 1.65 million
Aug 4 $ 0.0661
-11.92%
$ 13.32 million $ 1.45 million
Jul 28 $ 0.0768
-6.07%
$ 15 million $ 1.41 million
Jul 21 $ 0.0815
-0.85%
$ 16.36 million $ 1.31 million
Jul 14 $ 0.0857
-12.65%
$ 16.44 million $ 1.42 million
Jul 7 $ 0.0989
-15.29%
$ 19.62 million $ 1.39 million
Jun 30 $ 0.125
-17.62%
$ 23.36 million $ 1.03 million
Jun 23 $ 0.151
+61.72%
$ 30.39 million $ 2.54 million
Jun 16 $ 0.0933
-4.45%
$ 18.72 million $ 2.17 million
Jun 9 $ 0.1
+16.97%
$ 19.53 million $ 2.08 million
Jun 2 $ 0.0831
-3.51%
$ 17.12 million $ 1.5 million
May 26 $ 0.0861
+14.34%
$ 17.22 million $ 1.96 million
Download