CAPVERSE Historical Data

CAP Page 2
Download
Date Close Price change Market cap Trading volume
Jun 1, 2026 $ 0.0934
-0.22%
$ 18.69 million $ 424,268
May 31, 2026 $ 0.0937
+1.01%
$ 18.73 million $ 399,023
May 30, 2026 $ 0.0927
-0.52%
$ 18.55 million $ 417,843
May 29, 2026 $ 0.0932
+0.87%
$ 18.64 million $ 417,982
May 28, 2026 $ 0.0924
-0.37%
$ 18.48 million $ 366,820
May 27, 2026 $ 0.0928
+0.19%
$ 18.56 million $ 352,691
May 26, 2026 $ 0.0926
-0.48%
$ 18.52 million $ 342,018
May 25, 2026 $ 0.093
-0.64%
$ 18.61 million $ 318,092
May 24, 2026 $ 0.0934
-0.40%
$ 18.72 million $ 269,291
May 23, 2026 $ 0.0938
+1.22%
$ 18.75 million $ 275,611
May 22, 2026 $ 0.0926
-0.17%
$ 18.53 million $ 227,574
May 21, 2026 $ 0.0927
-0.51%
$ 18.55 million $ 233,587
May 20, 2026 $ 0.0932
-0.25%
$ 18.65 million $ 331,673
May 19, 2026 $ 0.0934
+0.17%
$ 18.69 million $ 258,489
May 18, 2026 $ 0.0933
+1.45%
$ 18.66 million $ 291,122
May 17, 2026 $ 0.0919
-2.19%
$ 18.39 million $ 286,248
May 16, 2026 $ 0.094
+0.25%
$ 18.8 million $ 268,177
May 15, 2026 $ 0.0937
+0.79%
$ 18.75 million $ 303,579
May 14, 2026 $ 0.093
-0.22%
$ 18.6 million $ 317,883
May 13, 2026 $ 0.0932
+0.20%
$ 18.64 million $ 298,037
May 12, 2026 $ 0.093
-0.19%
$ 18.6 million $ 275,422
May 11, 2026 $ 0.0932
-0.48%
$ 18.64 million $ 275,529
May 10, 2026 $ 0.0936
+0.50%
$ 18.73 million $ 282,720
May 9, 2026 $ 0.0932
-0.08%
$ 18.65 million $ 272,166
May 8, 2026 $ 0.0932
-0.42%
$ 18.65 million $ 298,639
May 7, 2026 $ 0.0936
-0.62%
$ 18.73 million $ 290,973
May 6, 2026 $ 0.0942
+1.14%
$ 18.84 million $ 479,164
May 5, 2026 $ 0.093
+0.19%
$ 18.6 million $ 418,340
May 4, 2026 $ 0.0928
+0.25%
$ 18.57 million $ 466,543
May 3, 2026 $ 0.0926
-0.34%
$ 18.52 million $ 307,987
May 2, 2026 $ 0.0929
+0.10%
$ 18.58 million $ 309,411
May 1, 2026 $ 0.0928
-0.32%
$ 18.57 million $ 312,922
Apr 30, 2026 $ 0.0931
+0.02%
$ 18.63 million $ 330,023
Apr 29, 2026 $ 0.0931
+0.00%
$ 18.62 million $ 342,098
Apr 28, 2026 $ 0.0931
-0.59%
$ 18.61 million $ 330,611
Apr 27, 2026 $ 0.0936
+0.59%
$ 18.72 million $ 338,696
Apr 26, 2026 $ 0.0931
+0.00%
$ 18.61 million $ 337,382
Apr 25, 2026 $ 0.0931
-0.45%
$ 18.61 million $ 360,225
Apr 24, 2026 $ 0.0935
-0.58%
$ 18.7 million $ 346,435
Apr 23, 2026 $ 0.0941
+0.70%
$ 18.81 million $ 371,229
Apr 22, 2026 $ 0.0934
-1.07%
$ 18.68 million $ 365,538
Apr 21, 2026 $ 0.0944
+0.71%
$ 18.87 million $ 412,054
Apr 20, 2026 $ 0.0937
+0.47%
$ 18.74 million $ 401,268
Apr 19, 2026 $ 0.0933
-0.26%
$ 18.65 million $ 413,655
Apr 18, 2026 $ 0.0935
+0.42%
$ 18.7 million $ 434,493
Apr 17, 2026 $ 0.0931
-2.99%
$ 18.62 million $ 419,628
Apr 16, 2026 $ 0.096
+0.69%
$ 19.2 million $ 402,553
Apr 15, 2026 $ 0.0953
-0.17%
$ 19.07 million $ 415,882
Apr 14, 2026 $ 0.0958
-1.67%
$ 19.1 million $ 434,906
Apr 13, 2026 $ 0.0974
+1.89%
$ 19.5 million $ 438,854