Lịch sử giá CAP

En fazla CAP hacmine sahip borsadan günlük açılış, en yüksek, en düşük, kapanış ve hacim (UTC). Son 365 gün gösteriliyor.

Aylık getiriler CAP

Yıl	Oca	Şub	Mar	Nis	May	Haz	Tem	Ağu	Eyl	Eki	Kas	Ara	Tüm yıl
2026	—	—	—	—	—	—	+42%	+75%	+1,2%	+6,7%	+36%	—	+263%

Her ayın ilk gününün açılışından son gününün kapanışına (UTC) değişim; içinde bulunulan ay bugüne kadardır (kesikli çerçeve). “Tüm yıl” verisi olan ayları bileşik olarak hesaplar. Geçmiş performans gelecekteki sonuçları garanti etmez.

Tam geçmişi indir (CSV, Excel'de açılır)

Tarih	Aç	En yüksek	En düşük	Kapat	Hacim	Piyasa değeri	Değişim
12.11.2026	$0,1003	$0,1033	$0,09970	$0,1006	$918,76K	$158,18M	+0.22%
11.11.2026	$0,1020	$0,1076	$0,09684	$0,1003	$2,78M	$157,83M	-1.62%
10.11.2026	$0,09916	$0,1286	$0,09854	$0,1020	$12,86M	$160,43M	+2.84%
09.11.2026	$0,1001	$0,1036	$0,09783	$0,09916	$1,71M	$155,99M	-0.95%
08.11.2026	$0,1028	$0,1112	$0,09695	$0,1001	$3,07M	$157,49M	-2.65%
07.11.2026	$0,1005	$0,1119	$0,09236	$0,1028	$4,00M	$161,78M	+2.37%
06.11.2026	$0,1051	$0,1098	$0,09894	$0,1005	$4,58M	$158,04M	-4.44%
05.11.2026	$0,09619	$0,1124	$0,08889	$0,1051	$12,68M	$165,38M	+9.29%
04.11.2026	$0,07337	$0,09796	$0,07251	$0,09619	$8,13M	$151,32M	+31.10%
03.11.2026	$0,07288	$0,07559	$0,07041	$0,07337	$1,86M	$115,42M	+0.67%
02.11.2026	$0,07033	$0,07380	$0,06718	$0,07288	$2,17M	$114,65M	+3.63%
01.11.2026	$0,07396	$0,07431	$0,06652	$0,07033	$2,83M	$109,89M	-4.91%
31.10.2026	$0,08326	$0,08923	$0,07215	$0,07396	$4,93M	$115,56M	-11.17%
30.10.2026	$0,07710	$0,08471	$0,07467	$0,08326	$5,19M	$130,09M	+7.99%
29.10.2026	$0,07250	$0,07864	$0,06965	$0,07710	$4,62M	$120,47M	+6.34%
28.10.2026	$0,09448	$0,1030	$0,06805	$0,07250	$15,11M	$113,28M	-23.26%
27.10.2026	$0,09913	$0,1109	$0,08662	$0,09448	$10,03M	$147,63M	-4.69%
26.10.2026	$0,1115	$0,1170	$0,07069	$0,09913	$22,09M	$154,89M	-11.09%
25.10.2026	$0,07993	$0,1119	$0,07870	$0,1115	$16,62M	$174,20M	+39.48%
24.10.2026	$0,07185	$0,08189	$0,06865	$0,07993	$3,50M	$124,89M	+11.25%
23.10.2026	$0,06849	$0,07392	$0,06788	$0,07185	$1,45M	$112,27M	+4.91%
22.10.2026	$0,06898	$0,06996	$0,06679	$0,06849	$1,03M	$107,02M	-0.71%
21.10.2026	$0,06877	$0,07111	$0,06629	$0,06898	$1,22M	$107,78M	+0.31%
20.10.2026	$0,06692	$0,07164	$0,06512	$0,06877	$2,16M	$107,45M	+2.76%
19.10.2026	$0,07055	$0,07581	$0,06408	$0,06692	$1,76M	$104,56M	-5.15%
18.10.2026	$0,07400	$0,07427	$0,06619	$0,07055	$1,87M	$110,23M	-4.66%
17.10.2026	$0,07292	$0,07726	$0,07092	$0,07400	$1,36M	$115,63M	+1.48%
16.10.2026	$0,07859	$0,07906	$0,07140	$0,07292	$1,39M	$113,94M	-7.21%
15.10.2026	$0,07392	$0,08212	$0,07345	$0,07859	$2,45M	$122,80M	+6.32%
14.10.2026	$0,08829	$0,09018	$0,07349	$0,07392	$3,27M	$115,50M	-16.28%
13.10.2026	$0,09700	$0,09989	$0,08804	$0,08829	$5,62M	$137,95M	-8.98%
12.10.2026	$0,09244	$0,1212	$0,08927	$0,09700	$10,14M	$151,56M	+4.93%
11.10.2026	$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%
09.10.2026	$0,07320	$0,08722	$0,07180	$0,08680	$5,38M	$135,63M	+18.58%
08.10.2026	$0,07126	$0,07802	$0,07062	$0,07320	$3,69M	$114,38M	+2.72%
07.10.2026	$0,08789	$0,08945	$0,06438	$0,07126	$16,13M	—	-18.92%
06.10.2026	$0,07398	$0,1029	$0,07098	$0,08789	$14,22M	—	+18.80%
05.10.2026	$0,06539	$0,07453	$0,06349	$0,07398	$1,43M	—	+13.14%
04.10.2026	$0,06906	$0,06985	$0,06407	$0,06539	$536,59K	—	-5.31%
03.10.2026	$0,07409	$0,07553	$0,06782	$0,06906	$1,28M	—	-6.79%
02.10.2026	$0,06991	$0,08453	$0,05918	$0,07409	$7,96M	—	+5.98%
01.10.2026	$0,06929	$0,08872	$0,06643	$0,06991	$13,70M	—	+0.89%
30.09.2026	$0,05983	$0,07021	$0,05939	$0,06929	$4,67M	—	+15.81%
29.09.2026	$0,05651	$0,06060	$0,05466	$0,05983	$4,27M	—	+5.88%
28.09.2026	$0,05360	$0,05695	$0,05146	$0,05651	$5,67M	—	+5.43%
27.09.2026	$0,05158	$0,05375	$0,05115	$0,05360	$2,13M	—	+3.92%
26.09.2026	$0,05208	$0,05349	$0,05093	$0,05158	$1,24M	—	-0.96%
25.09.2026	$0,04995	$0,05333	$0,04963	$0,05208	$4,18M	—	+4.26%
24.09.2026	$0,05313	$0,05400	$0,04857	$0,04995	$5,98M	—	-5.99%
23.09.2026	$0,04680	$0,05342	$0,04663	$0,05313	$4,86M	—	+13.53%
22.09.2026	$0,04591	$0,04717	$0,04502	$0,04680	$2,57M	—	+1.94%
21.09.2026	$0,04484	$0,04742	$0,04386	$0,04591	$2,90M	—	+2.39%
20.09.2026	$0,04788	$0,04855	$0,04360	$0,04484	$3,69M	—	-6.35%
19.09.2026	$0,05578	$0,08291	$0,03700	$0,04788	$30,87M	—	-14.16%
18.09.2026	$0,05510	$0,05703	$0,05377	$0,05578	$1,36M	—	+1.23%
17.09.2026	$0,06011	$0,06362	$0,05452	$0,05510	$2,74M	—	-8.33%
16.09.2026	$0,05741	$0,06280	$0,05489	$0,06011	$3,51M	—	+4.70%
15.09.2026	$0,06407	$0,07700	$0,05700	$0,05741	$5,62M	—	-10.39%
14.09.2026	$0,04705	$0,07386	$0,04684	$0,06407	$14,41M	—	+36.17%
13.09.2026	$0,04487	$0,04756	$0,04427	$0,04705	$1,39M	—	+4.86%
12.09.2026	$0,04449	$0,04574	$0,04355	$0,04487	$375,55K	—	+0.85%
11.09.2026	$0,04546	$0,04584	$0,04305	$0,04449	$523,49K	—	-2.13%
10.09.2026	$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%
08.09.2026	$0,04660	$0,04744	$0,04450	$0,04669	$1,63M	—	+0.19%
07.09.2026	$0,04299	$0,05049	$0,04127	$0,04660	$3,06M	—	+8.40%
06.09.2026	$0,04478	$0,04525	$0,04254	$0,04299	$618,25K	—	-4.00%
05.09.2026	$0,04505	$0,04824	$0,04377	$0,04478	$719,15K	—	-0.60%
04.09.2026	$0,04895	$0,05584	$0,04308	$0,04505	$3,32M	—	-7.97%
03.09.2026	$0,07279	$0,07536	$0,04622	$0,04895	$11,75M	—	-32.75%
02.09.2026	$0,07076	$0,07315	$0,06882	$0,07279	$807,79K	—	+2.87%
01.09.2026	$0,06850	$0,07125	$0,06818	$0,07076	$685,11K	—	+3.30%
31.08.2026	$0,06817	$0,07030	$0,06779	$0,06850	$1,07M	—	+0.48%
30.08.2026	$0,06933	$0,06981	$0,06649	$0,06817	$969,27K	—	-1.67%
29.08.2026	$0,07000	$0,07077	$0,06737	$0,06933	$626,91K	—	-0.96%
28.08.2026	$0,06615	$0,07072	$0,06421	$0,07000	$2,06M	—	+5.82%
27.08.2026	$0,07064	$0,07130	$0,06600	$0,06615	$800,81K	—	-6.36%
26.08.2026	$0,06947	$0,07327	$0,06870	$0,07064	$1,33M	—	+1.68%
25.08.2026	$0,06891	$0,07040	$0,06720	$0,06947	$1,09M	—	+0.81%
24.08.2026	$0,06950	$0,07255	$0,06635	$0,06891	$2,56M	—	-0.85%
23.08.2026	$0,07013	$0,07150	$0,06705	$0,06950	$2,36M	—	-0.90%
22.08.2026	$0,06727	$0,07255	$0,06623	$0,07013	$2,95M	—	+4.25%
21.08.2026	$0,06497	$0,07351	$0,06334	$0,06727	$4,35M	—	+3.54%
20.08.2026	$0,06795	$0,07207	$0,06415	$0,06497	$5,15M	—	-4.39%
19.08.2026	$0,06914	$0,07550	$0,06647	$0,06795	$4,24M	—	-1.72%
18.08.2026	$0,07067	$0,07288	$0,06735	$0,06914	$3,19M	—	-2.16%
17.08.2026	$0,06729	$0,07599	$0,06260	$0,07067	$7,49M	—	+5.02%
16.08.2026	$0,06220	$0,07008	$0,06120	$0,06729	$4,30M	—	+8.18%
15.08.2026	$0,06520	$0,07224	$0,06117	$0,06220	$11,99M	—	-4.60%
14.08.2026	$0,05682	$0,07891	$0,04985	$0,06520	$54,02M	—	+14.75%
13.08.2026	$0,05536	$0,05900	$0,05285	$0,05682	$5,23M	—	+2.64%
12.08.2026	$0,05500	$0,06014	$0,05168	$0,05536	$9,08M	—	+0.65%
11.08.2026	$0,04610	$0,05723	$0,04325	$0,05500	$9,20M	—	+19.31%
10.08.2026	$0,03949	$0,05488	$0,03939	$0,04610	$8,54M	—	+16.74%
09.08.2026	$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%
07.08.2026	$0,03069	$0,03849	$0,02878	$0,03598	$6,42M	—	+17.24%
06.08.2026	$0,02787	$0,03732	$0,02772	$0,03069	$14,34M	—	+10.12%
05.08.2026	$0,02537	$0,03031	$0,02536	$0,02787	$2,74M	—	+9.85%
04.08.2026	$0,02764	$0,02842	$0,02477	$0,02537	$1,34M	—	-8.22%
03.08.2026	$0,02958	$0,02986	$0,02559	$0,02764	$1,37M	—	-6.54%
02.08.2026	$0,02730	$0,03502	$0,02730	$0,02958	$2,60M	—	+8.35%
01.08.2026	$0,03925	$0,04108	$0,02697	$0,02730	$2,67M	—	-30.44%
31.07.2026	$0,03456	$0,04270	$0,03184	$0,03925	$5,27M	—	+13.56%
30.07.2026	$0,02614	$0,03841	$0,02436	$0,03456	$4,56M	—	+32.19%
29.07.2026	$0,02732	$0,02799	$0,02256	$0,02614	$2,90M	—	-4.29%
28.07.2026	$0,02412	$0,02819	$0,02313	$0,02732	$2,07M	—	+13.23%
27.07.2026	$0,02258	$0,02484	$0,02049	$0,02412	$2,00M	—	+6.86%
26.07.2026	$0,02097	$0,02333	$0,01928	$0,02258	$2,03M	—	+7.65%
25.07.2026	$0,02710	$0,02798	$0,02088	$0,02097	$2,20M	—	-22.61%
24.07.2026	$0,02359	$0,02848	$0,02346	$0,02710	$3,46M	—	+14.88%
23.07.2026	$0,02119	$0,02432	$0,02115	$0,02359	$1,95M	—	+11.33%
22.07.2026	$0,02000	$0,02147	$0,01935	$0,02119	$1,25M	—	+5.94%
21.07.2026	$0,02103	$0,02114	$0,01890	$0,02000	$996,59K	—	-4.89%
20.07.2026	$0,01850	$0,02185	$0,01842	$0,02103	$1,56M	—	+13.68%
19.07.2026	$0,01887	$0,01955	$0,01830	$0,01850	$1,27M	—	-1.99%
18.07.2026	$0,01869	$0,01938	$0,01778	$0,01887	$1,01M	—	+0.97%
17.07.2026	$0,01841	$0,01960	$0,01769	$0,01869	$1,69M	—	+1.53%
16.07.2026	$0,01828	$0,01976	$0,01719	$0,01841	$2,77M	—	+0.74%
15.07.2026	$0,01646	$0,01886	$0,01565	$0,01828	$2,33M	—	+11.05%
14.07.2026	$0,01913	$0,02071	$0,01624	$0,01646	$3,50M	—	-13.97%
13.07.2026	$0,01700	$0,01985	$0,01687	$0,01913	$2,58M	—	+12.54%
12.07.2026	$0,01595	$0,01793	$0,01548	$0,01700	$2,24M	—	+6.58%
11.07.2026	$0,01962	$0,01984	$0,01561	$0,01595	$2,95M	—	-18.72%
10.07.2026	$0,02175	$0,02232	$0,01934	$0,01962	$2,47M	—	-9.81%
09.07.2026	$0,02255	$0,02364	$0,02072	$0,02175	$78,80M	—	-3.54%
08.07.2026	$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%
06.07.2026	$0,02325	$0,02461	$0,01958	$0,02119	$15,45M	—	-8.86%
05.07.2026	$0,02264	$0,02915	$0,01978	$0,02325	$18,84M	—	+2.71%
04.07.2026	$0,02040	$0,02317	$0,01812	$0,02264	$250,61M	—	+10.96%
03.07.2026	$0,02257	$0,02375	$0,01916	$0,02040	$14,57M	—	-9.62%
02.07.2026	$0,02363	$0,02435	$0,02019	$0,02257	$9,33M	—	-4.46%
01.07.2026	$0,02771	$0,02771	$0,02336	$0,02363	$4,10M	—	-14.74%
30.06.2026	$0,02566	$0,03600	$0,02306	$0,02771	$14,13M	—	+7.99%
29.06.2026	$0,02493	$0,02900	$0,02258	$0,02566	$9,17M	—	+2.92%
28.06.2026	$0,02719	$0,02990	$0,02434	$0,02493	$11,71M	—	-8.33%
27.06.2026	$0,02938	$0,03450	$0,02550	$0,02719	$16,87M	—	-7.46%
26.06.2026	$0,003000	$0,04622	$0,003000	$0,02938	$11,16M	—	+879.47%

Piyasa değeri = kapanış fiyatı × o günün dolaşımdaki arzı; site arzı 02/10/2026'dan beri kaydediyor, bu yüzden önceki günler boştur.

Lịch sử giá CAP

Aylık getiriler CAP

Ayarlar

Coin

Piyasa

Türevler

DeFi ve DEX

Borsalar

Araçlar

Haberler