CAPVERSE Historical Data

CAP
Download
Date Close Price change Market cap Trading volume
Today $ 0.0875
+0.00%
$ 17.49 million $ 441,918
Yesterday $ 0.0877
+0.58%
$ 17.54 million $ 324,827
Jul 19, 2026 $ 0.0872
+0.01%
$ 17.44 million $ 444,979
Jul 18, 2026 $ 0.087
-0.12%
$ 17.43 million $ 452,443
Jul 17, 2026 $ 0.0873
+0.86%
$ 17.42 million $ 358,818
Jul 16, 2026 $ 0.0866
-0.52%
$ 17.32 million $ 370,378
Jul 15, 2026 $ 0.0871
-0.69%
$ 17.42 million $ 306,994
Jul 14, 2026 $ 0.0878
-0.02%
$ 17.54 million $ 380,396
Jul 13, 2026 $ 0.0877
+0.17%
$ 12.33 million $ 168,559
Jul 12, 2026 $ 0.0876
+0.82%
$ 17.51 million $ 184,619
Jul 11, 2026 $ 0.0869
+28.72%
$ 17.37 million $ 137,214
Jul 10, 2026 $ 0.0877
-0.10%
$ 13.59 million $ 176,542
Jul 9, 2026 $ 0.0878
-1.13%
$ 17.55 million $ 139,061
Jul 8, 2026 $ 0.0888
-0.37%
$ 17.75 million $ 185,672
Jul 7, 2026 $ 0.0891
+0.38%
$ 17.82 million $ 168,690
Jul 6, 2026 $ 0.0888
+278.79%
$ 17.75 million $ 169,730
Jul 5, 2026 $ 0.0234
-10.02%
$ 4.69 million $ 555,629
Jul 4, 2026 $ 0.029
+0.47%
$ 5.79 million $ 359,254
Jul 3, 2026 $ 0.0299
+1.82%
$ 5.97 million $ 255,633
Jul 2, 2026 $ 0.0286
+21.19%
$ 5.73 million $ 376,700
Jul 1, 2026 $ 0.0236
-20.55%
$ 4.72 million $ 363,547
Jun 30, 2026 $ 0.0422
-52.33%
$ 8.43 million $ 1.45 million
Jun 29, 2026 $ 0.0885
+0.31%
$ 17.69 million $ 329,962
Jun 28, 2026 $ 0.0882
-0.16%
$ 17.65 million $ 345,098
Jun 27, 2026 $ 0.0884
-1.03%
$ 17.68 million $ 355,620
Jun 26, 2026 $ 0.0892
-0.62%
$ 17.85 million $ 362,435
Jun 25, 2026 $ 0.0899
+0.24%
$ 17.98 million $ 337,406
Jun 24, 2026 $ 0.0897
-0.33%
$ 17.94 million $ 414,172
Jun 23, 2026 $ 0.09
-0.80%
$ 18 million $ 442,190
Jun 22, 2026 $ 0.0907
+1.38%
$ 18.14 million $ 403,750
Jun 21, 2026 $ 0.0896
-1.29%
$ 17.91 million $ 434,359
Jun 20, 2026 $ 0.0907
-0.62%
$ 18.14 million $ 428,888
Jun 19, 2026 $ 0.0913
+0.40%
$ 18.25 million $ 439,547
Jun 18, 2026 $ 0.0909
+1.88%
$ 18.17 million $ 448,433
Jun 17, 2026 $ 0.0892
+0.21%
$ 17.85 million $ 450,359
Jun 16, 2026 $ 0.089
+0.72%
$ 17.81 million $ 450,558
Jun 15, 2026 $ 0.0884
-1.00%
$ 17.67 million $ 414,596
Jun 14, 2026 $ 0.0892
+0.74%
$ 17.85 million $ 394,340
Jun 13, 2026 $ 0.0885
+0.67%
$ 17.7 million $ 454,693
Jun 12, 2026 $ 0.0879
-0.07%
$ 17.59 million $ 450,561
Jun 11, 2026 $ 0.088
-0.55%
$ 17.6 million $ 433,471
Jun 10, 2026 $ 0.0885
+0.20%
$ 17.69 million $ 423,967
Jun 9, 2026 $ 0.0882
-0.59%
$ 17.65 million $ 432,069
Jun 8, 2026 $ 0.0887
-3.76%
$ 17.75 million $ 438,964
Jun 7, 2026 $ 0.0922
-1.94%
$ 18.43 million $ 456,540
Jun 6, 2026 $ 0.094
+1.09%
$ 18.8 million $ 448,280
Jun 5, 2026 $ 0.0929
-0.95%
$ 18.57 million $ 443,396
Jun 4, 2026 $ 0.0938
+1.77%
$ 18.75 million $ 449,333
Jun 3, 2026 $ 0.0921
-0.14%
$ 18.43 million $ 440,584
Jun 2, 2026 $ 0.0923
-1.27%
$ 18.45 million $ 455,201
Download