CAPVERSE Historical Data

CAP Page 3
Download
Date Close Price change Market cap Trading volume
Apr 12, 2026 $ 0.0956
+0.56%
$ 19.08 million $ 446,673
Apr 11, 2026 $ 0.095
+0.09%
$ 19.05 million $ 439,247
Apr 10, 2026 $ 0.095
+0.66%
$ 19 million $ 382,959
Apr 9, 2026 $ 0.0944
-0.46%
$ 18.88 million $ 440,269
Apr 8, 2026 $ 0.0948
-3.33%
$ 18.96 million $ 361,893
Apr 7, 2026 $ 0.0981
+3.23%
$ 19.62 million $ 346,254
Apr 6, 2026 $ 0.095
-1.71%
$ 19.01 million $ 302,949
Apr 5, 2026 $ 0.0967
+1.57%
$ 19.35 million $ 330,180
Apr 4, 2026 $ 0.0952
-0.21%
$ 19.05 million $ 259,874
Apr 3, 2026 $ 0.0954
-0.14%
$ 19.09 million $ 270,034
Apr 2, 2026 $ 0.0956
+0.21%
$ 19.11 million $ 281,665
Apr 1, 2026 $ 0.0954
-1.07%
$ 19.07 million $ 264,204
Mar 31, 2026 $ 0.0964
+0.35%
$ 19.28 million $ 220,879
Mar 30, 2026 $ 0.0961
+0.06%
$ 19.22 million $ 226,046
Mar 29, 2026 $ 0.096
+0.65%
$ 19.21 million $ 228,191
Mar 28, 2026 $ 0.0954
-0.77%
$ 19.08 million $ 211,385
Mar 27, 2026 $ 0.0963
-0.08%
$ 19.26 million $ 219,257
Mar 26, 2026 $ 0.0967
+0.57%
$ 19.34 million $ 218,675
Mar 25, 2026 $ 0.0962
-0.19%
$ 19.25 million $ 203,849
Mar 24, 2026 $ 0.0965
+0.49%
$ 19.31 million $ 185,791
Mar 23, 2026 $ 0.096
-0.11%
$ 19.21 million $ 200,209
Mar 22, 2026 $ 0.0962
+3.44%
$ 19.22 million $ 181,358
Mar 21, 2026 $ 0.0931
-2.94%
$ 18.59 million $ 200,245
Mar 20, 2026 $ 0.0959
+0.82%
$ 19.19 million $ 182,418
Mar 19, 2026 $ 0.0951
-0.66%
$ 19.02 million $ 162,741
Mar 18, 2026 $ 0.0955
+0.74%
$ 19.14 million $ 203,451
Mar 17, 2026 $ 0.0948
-0.81%
$ 18.95 million $ 209,426
Mar 16, 2026 $ 0.0954
-0.52%
$ 19.08 million $ 179,168
Mar 15, 2026 $ 0.0959
-0.12%
$ 19.18 million $ 143,060
Mar 14, 2026 $ 0.0959
+0.41%
$ 19.21 million $ 145,069
Mar 13, 2026 $ 0.0955
-1.20%
$ 19.1 million $ 121,210
Mar 12, 2026 $ 0.0967
+0.66%
$ 19.33 million $ 117,321
Mar 11, 2026 $ 0.0961
-1.93%
$ 19.21 million $ 149,107
Mar 10, 2026 $ 0.098
-0.23%
$ 19.59 million $ 164,238
Mar 9, 2026 $ 0.0982
-1.84%
$ 19.64 million $ 130,129
Mar 8, 2026 $ 0.1
-1.00%
$ 20.02 million $ 118,358
Mar 7, 2026 $ 0.101
+0.16%
$ 20.22 million $ 139,330
Mar 6, 2026 $ 0.101
+0.52%
$ 20.18 million $ 175,799
Mar 5, 2026 $ 0.1
+0.43%
$ 20.08 million $ 179,627
Mar 4, 2026 $ 0.1
-0.35%
$ 19.99 million $ 224,541
Mar 3, 2026 $ 0.1
-0.14%
$ 20.07 million $ 226,877
Mar 2, 2026 $ 0.101
-1.43%
$ 20.1 million $ 240,062
Mar 1, 2026 $ 0.102
-3.53%
$ 20.38 million $ 307,252
Feb 28, 2026 $ 0.106
+0.06%
$ 21.12 million $ 288,452
Feb 27, 2026 $ 0.106
-0.30%
$ 21.11 million $ 347,814
Feb 26, 2026 $ 0.106
+1.23%
$ 21.17 million $ 361,007
Feb 25, 2026 $ 0.105
-0.98%
$ 20.92 million $ 364,681
Feb 24, 2026 $ 0.106
+0.10%
$ 21.12 million $ 349,312
Feb 23, 2026 $ 0.106
-0.05%
$ 21.11 million $ 357,924
Feb 22, 2026 $ 0.106
+0.12%
$ 21.12 million $ 357,411