Lịch sử giá CAP

Daily open, high, low, close and volume (UTC), from the exchange with the most CAP volume. Showing the last 365 days.

Monthly returns CAP

Year	Jan	Feb	Mar	Apr	May	Jun	Jul	Aug	Sep	Oct	Nov	Dec	Full year
2026	—	—	—	—	—	—	+42%	+75%	+1.2%	+6.7%	+36%	—	+262%

Change from the first day’s open to the last day’s close of each month (UTC); the current month is to date (dashed outline). “Full year” compounds the months with data. Past performance does not guarantee future results.

Download full history (CSV, opens in Excel)

Date	Open	High	Low	Close	Volume	Market cap	Change
11/11/2026	$0.1020	$0.1076	$0.09684	$0.1003	$2.78M	$157.83M	-1.62%
11/10/2026	$0.09916	$0.1286	$0.09854	$0.1020	$12.86M	$160.43M	+2.84%
11/09/2026	$0.1001	$0.1036	$0.09783	$0.09916	$1.71M	$155.99M	-0.95%
11/08/2026	$0.1028	$0.1112	$0.09695	$0.1001	$3.07M	$157.49M	-2.65%
11/07/2026	$0.1005	$0.1119	$0.09236	$0.1028	$4.00M	$161.78M	+2.37%
11/06/2026	$0.1051	$0.1098	$0.09894	$0.1005	$4.58M	$158.04M	-4.44%
11/05/2026	$0.09619	$0.1124	$0.08889	$0.1051	$12.68M	$165.38M	+9.29%
11/04/2026	$0.07337	$0.09796	$0.07251	$0.09619	$8.13M	$151.32M	+31.10%
11/03/2026	$0.07288	$0.07559	$0.07041	$0.07337	$1.86M	$115.42M	+0.67%
11/02/2026	$0.07033	$0.07380	$0.06718	$0.07288	$2.17M	$114.65M	+3.63%
11/01/2026	$0.07396	$0.07431	$0.06652	$0.07033	$2.83M	$109.89M	-4.91%
10/31/2026	$0.08326	$0.08923	$0.07215	$0.07396	$4.93M	$115.56M	-11.17%
10/30/2026	$0.07710	$0.08471	$0.07467	$0.08326	$5.19M	$130.09M	+7.99%
10/29/2026	$0.07250	$0.07864	$0.06965	$0.07710	$4.62M	$120.47M	+6.34%
10/28/2026	$0.09448	$0.1030	$0.06805	$0.07250	$15.11M	$113.28M	-23.26%
10/27/2026	$0.09913	$0.1109	$0.08662	$0.09448	$10.03M	$147.63M	-4.69%
10/26/2026	$0.1115	$0.1170	$0.07069	$0.09913	$22.09M	$154.89M	-11.09%
10/25/2026	$0.07993	$0.1119	$0.07870	$0.1115	$16.62M	$174.20M	+39.48%
10/24/2026	$0.07185	$0.08189	$0.06865	$0.07993	$3.50M	$124.89M	+11.25%
10/23/2026	$0.06849	$0.07392	$0.06788	$0.07185	$1.45M	$112.27M	+4.91%
10/22/2026	$0.06898	$0.06996	$0.06679	$0.06849	$1.03M	$107.02M	-0.71%
10/21/2026	$0.06877	$0.07111	$0.06629	$0.06898	$1.22M	$107.78M	+0.31%
10/20/2026	$0.06692	$0.07164	$0.06512	$0.06877	$2.16M	$107.45M	+2.76%
10/19/2026	$0.07055	$0.07581	$0.06408	$0.06692	$1.76M	$104.56M	-5.15%
10/18/2026	$0.07400	$0.07427	$0.06619	$0.07055	$1.87M	$110.23M	-4.66%
10/17/2026	$0.07292	$0.07726	$0.07092	$0.07400	$1.36M	$115.63M	+1.48%
10/16/2026	$0.07859	$0.07906	$0.07140	$0.07292	$1.39M	$113.94M	-7.21%
10/15/2026	$0.07392	$0.08212	$0.07345	$0.07859	$2.45M	$122.80M	+6.32%
10/14/2026	$0.08829	$0.09018	$0.07349	$0.07392	$3.27M	$115.50M	-16.28%
10/13/2026	$0.09700	$0.09989	$0.08804	$0.08829	$5.62M	$137.95M	-8.98%
10/12/2026	$0.09244	$0.1212	$0.08927	$0.09700	$10.14M	$151.56M	+4.93%
10/11/2026	$0.09242	$0.09500	$0.08953	$0.09244	$1.90M	$144.44M	+0.02%
10/10/2026	$0.08680	$0.09970	$0.08096	$0.09242	$8.75M	$144.41M	+6.47%
10/09/2026	$0.07320	$0.08722	$0.07180	$0.08680	$5.38M	$135.63M	+18.58%
10/08/2026	$0.07126	$0.07802	$0.07062	$0.07320	$3.69M	$114.38M	+2.72%
10/07/2026	$0.08789	$0.08945	$0.06438	$0.07126	$16.13M	—	-18.92%
10/06/2026	$0.07398	$0.1029	$0.07098	$0.08789	$14.22M	—	+18.80%
10/05/2026	$0.06539	$0.07453	$0.06349	$0.07398	$1.43M	—	+13.14%
10/04/2026	$0.06906	$0.06985	$0.06407	$0.06539	$536.59K	—	-5.31%
10/03/2026	$0.07409	$0.07553	$0.06782	$0.06906	$1.28M	—	-6.79%
10/02/2026	$0.06991	$0.08453	$0.05918	$0.07409	$7.96M	—	+5.98%
10/01/2026	$0.06929	$0.08872	$0.06643	$0.06991	$13.70M	—	+0.89%
09/30/2026	$0.05983	$0.07021	$0.05939	$0.06929	$4.67M	—	+15.81%
09/29/2026	$0.05651	$0.06060	$0.05466	$0.05983	$4.27M	—	+5.88%
09/28/2026	$0.05360	$0.05695	$0.05146	$0.05651	$5.67M	—	+5.43%
09/27/2026	$0.05158	$0.05375	$0.05115	$0.05360	$2.13M	—	+3.92%
09/26/2026	$0.05208	$0.05349	$0.05093	$0.05158	$1.24M	—	-0.96%
09/25/2026	$0.04995	$0.05333	$0.04963	$0.05208	$4.18M	—	+4.26%
09/24/2026	$0.05313	$0.05400	$0.04857	$0.04995	$5.98M	—	-5.99%
09/23/2026	$0.04680	$0.05342	$0.04663	$0.05313	$4.86M	—	+13.53%
09/22/2026	$0.04591	$0.04717	$0.04502	$0.04680	$2.57M	—	+1.94%
09/21/2026	$0.04484	$0.04742	$0.04386	$0.04591	$2.90M	—	+2.39%
09/20/2026	$0.04788	$0.04855	$0.04360	$0.04484	$3.69M	—	-6.35%
09/19/2026	$0.05578	$0.08291	$0.03700	$0.04788	$30.87M	—	-14.16%
09/18/2026	$0.05510	$0.05703	$0.05377	$0.05578	$1.36M	—	+1.23%
09/17/2026	$0.06011	$0.06362	$0.05452	$0.05510	$2.74M	—	-8.33%
09/16/2026	$0.05741	$0.06280	$0.05489	$0.06011	$3.51M	—	+4.70%
09/15/2026	$0.06407	$0.07700	$0.05700	$0.05741	$5.62M	—	-10.39%
09/14/2026	$0.04705	$0.07386	$0.04684	$0.06407	$14.41M	—	+36.17%
09/13/2026	$0.04487	$0.04756	$0.04427	$0.04705	$1.39M	—	+4.86%
09/12/2026	$0.04449	$0.04574	$0.04355	$0.04487	$375.55K	—	+0.85%
09/11/2026	$0.04546	$0.04584	$0.04305	$0.04449	$523.49K	—	-2.13%
09/10/2026	$0.04740	$0.04825	$0.04525	$0.04546	$1.15M	—	-4.09%
09/09/2026	$0.04669	$0.04754	$0.04497	$0.04740	$1.47M	—	+1.52%
09/08/2026	$0.04660	$0.04744	$0.04450	$0.04669	$1.63M	—	+0.19%
09/07/2026	$0.04299	$0.05049	$0.04127	$0.04660	$3.06M	—	+8.40%
09/06/2026	$0.04478	$0.04525	$0.04254	$0.04299	$618.25K	—	-4.00%
09/05/2026	$0.04505	$0.04824	$0.04377	$0.04478	$719.15K	—	-0.60%
09/04/2026	$0.04895	$0.05584	$0.04308	$0.04505	$3.32M	—	-7.97%
09/03/2026	$0.07279	$0.07536	$0.04622	$0.04895	$11.75M	—	-32.75%
09/02/2026	$0.07076	$0.07315	$0.06882	$0.07279	$807.79K	—	+2.87%
09/01/2026	$0.06850	$0.07125	$0.06818	$0.07076	$685.11K	—	+3.30%
08/31/2026	$0.06817	$0.07030	$0.06779	$0.06850	$1.07M	—	+0.48%
08/30/2026	$0.06933	$0.06981	$0.06649	$0.06817	$969.27K	—	-1.67%
08/29/2026	$0.07000	$0.07077	$0.06737	$0.06933	$626.91K	—	-0.96%
08/28/2026	$0.06615	$0.07072	$0.06421	$0.07000	$2.06M	—	+5.82%
08/27/2026	$0.07064	$0.07130	$0.06600	$0.06615	$800.81K	—	-6.36%
08/26/2026	$0.06947	$0.07327	$0.06870	$0.07064	$1.33M	—	+1.68%
08/25/2026	$0.06891	$0.07040	$0.06720	$0.06947	$1.09M	—	+0.81%
08/24/2026	$0.06950	$0.07255	$0.06635	$0.06891	$2.56M	—	-0.85%
08/23/2026	$0.07013	$0.07150	$0.06705	$0.06950	$2.36M	—	-0.90%
08/22/2026	$0.06727	$0.07255	$0.06623	$0.07013	$2.95M	—	+4.25%
08/21/2026	$0.06497	$0.07351	$0.06334	$0.06727	$4.35M	—	+3.54%
08/20/2026	$0.06795	$0.07207	$0.06415	$0.06497	$5.15M	—	-4.39%
08/19/2026	$0.06914	$0.07550	$0.06647	$0.06795	$4.24M	—	-1.72%
08/18/2026	$0.07067	$0.07288	$0.06735	$0.06914	$3.19M	—	-2.16%
08/17/2026	$0.06729	$0.07599	$0.06260	$0.07067	$7.49M	—	+5.02%
08/16/2026	$0.06220	$0.07008	$0.06120	$0.06729	$4.30M	—	+8.18%
08/15/2026	$0.06520	$0.07224	$0.06117	$0.06220	$11.99M	—	-4.60%
08/14/2026	$0.05682	$0.07891	$0.04985	$0.06520	$54.02M	—	+14.75%
08/13/2026	$0.05536	$0.05900	$0.05285	$0.05682	$5.23M	—	+2.64%
08/12/2026	$0.05500	$0.06014	$0.05168	$0.05536	$9.08M	—	+0.65%
08/11/2026	$0.04610	$0.05723	$0.04325	$0.05500	$9.20M	—	+19.31%
08/10/2026	$0.03949	$0.05488	$0.03939	$0.04610	$8.54M	—	+16.74%
08/09/2026	$0.03698	$0.04075	$0.03658	$0.03949	$2.24M	—	+6.80%
08/08/2026	$0.03598	$0.04007	$0.03426	$0.03698	$5.49M	—	+2.76%
08/07/2026	$0.03069	$0.03849	$0.02878	$0.03598	$6.42M	—	+17.24%
08/06/2026	$0.02787	$0.03732	$0.02772	$0.03069	$14.34M	—	+10.12%
08/05/2026	$0.02537	$0.03031	$0.02536	$0.02787	$2.74M	—	+9.85%
08/04/2026	$0.02764	$0.02842	$0.02477	$0.02537	$1.34M	—	-8.22%
08/03/2026	$0.02958	$0.02986	$0.02559	$0.02764	$1.37M	—	-6.54%
08/02/2026	$0.02730	$0.03502	$0.02730	$0.02958	$2.60M	—	+8.35%
08/01/2026	$0.03925	$0.04108	$0.02697	$0.02730	$2.67M	—	-30.44%
07/31/2026	$0.03456	$0.04270	$0.03184	$0.03925	$5.27M	—	+13.56%
07/30/2026	$0.02614	$0.03841	$0.02436	$0.03456	$4.56M	—	+32.19%
07/29/2026	$0.02732	$0.02799	$0.02256	$0.02614	$2.90M	—	-4.29%
07/28/2026	$0.02412	$0.02819	$0.02313	$0.02732	$2.07M	—	+13.23%
07/27/2026	$0.02258	$0.02484	$0.02049	$0.02412	$2.00M	—	+6.86%
07/26/2026	$0.02097	$0.02333	$0.01928	$0.02258	$2.03M	—	+7.65%
07/25/2026	$0.02710	$0.02798	$0.02088	$0.02097	$2.20M	—	-22.61%
07/24/2026	$0.02359	$0.02848	$0.02346	$0.02710	$3.46M	—	+14.88%
07/23/2026	$0.02119	$0.02432	$0.02115	$0.02359	$1.95M	—	+11.33%
07/22/2026	$0.02000	$0.02147	$0.01935	$0.02119	$1.25M	—	+5.94%
07/21/2026	$0.02103	$0.02114	$0.01890	$0.02000	$996.59K	—	-4.89%
07/20/2026	$0.01850	$0.02185	$0.01842	$0.02103	$1.56M	—	+13.68%
07/19/2026	$0.01887	$0.01955	$0.01830	$0.01850	$1.27M	—	-1.99%
07/18/2026	$0.01869	$0.01938	$0.01778	$0.01887	$1.01M	—	+0.97%
07/17/2026	$0.01841	$0.01960	$0.01769	$0.01869	$1.69M	—	+1.53%
07/16/2026	$0.01828	$0.01976	$0.01719	$0.01841	$2.77M	—	+0.74%
07/15/2026	$0.01646	$0.01886	$0.01565	$0.01828	$2.33M	—	+11.05%
07/14/2026	$0.01913	$0.02071	$0.01624	$0.01646	$3.50M	—	-13.97%
07/13/2026	$0.01700	$0.01985	$0.01687	$0.01913	$2.58M	—	+12.54%
07/12/2026	$0.01595	$0.01793	$0.01548	$0.01700	$2.24M	—	+6.58%
07/11/2026	$0.01962	$0.01984	$0.01561	$0.01595	$2.95M	—	-18.72%
07/10/2026	$0.02175	$0.02232	$0.01934	$0.01962	$2.47M	—	-9.81%
07/09/2026	$0.02255	$0.02364	$0.02072	$0.02175	$78.80M	—	-3.54%
07/08/2026	$0.02093	$0.02302	$0.01924	$0.02255	$260.93M	—	+7.75%
07/07/2026	$0.02119	$0.02403	$0.02016	$0.02093	$10.94M	—	-1.23%
07/06/2026	$0.02325	$0.02461	$0.01958	$0.02119	$15.45M	—	-8.86%
07/05/2026	$0.02264	$0.02915	$0.01978	$0.02325	$18.84M	—	+2.71%
07/04/2026	$0.02040	$0.02317	$0.01812	$0.02264	$250.61M	—	+10.96%
07/03/2026	$0.02257	$0.02375	$0.01916	$0.02040	$14.57M	—	-9.62%
07/02/2026	$0.02363	$0.02435	$0.02019	$0.02257	$9.33M	—	-4.46%
07/01/2026	$0.02771	$0.02771	$0.02336	$0.02363	$4.10M	—	-14.74%
06/30/2026	$0.02566	$0.03600	$0.02306	$0.02771	$14.13M	—	+7.99%
06/29/2026	$0.02493	$0.02900	$0.02258	$0.02566	$9.17M	—	+2.92%
06/28/2026	$0.02719	$0.02990	$0.02434	$0.02493	$11.71M	—	-8.33%
06/27/2026	$0.02938	$0.03450	$0.02550	$0.02719	$16.87M	—	-7.46%
06/26/2026	$0.003000	$0.04622	$0.003000	$0.02938	$11.16M	—	+879.47%

Market cap = closing price × circulating supply of that day; we record supply since 02/10/2026, so earlier days are blank.

Lịch sử giá CAP

Monthly returns CAP

Settings

Coin

Market

Derivatives

DeFi & DEX

Exchanges

Tools

News