CAPUSD
Cap / United States dollar
cryptoComposite
Real-timeOct 5, 2026 3:58:23 PM EDT
0.07361USD+14.604%(+0.00938)5,166,684CAP350,133USD
0.07349Bid0.07368Ask0.00019SpreadCAPUSD Historical Prices
| Date (UTC) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 0.0654 | 0.0743 | 0.0634 | 0.0736 | +12.433% | 4,593,831 | 0.000% |
| 2026-10-04 | 0.0690 | 0.0697 | 0.0640 | 0.0655 | -5.143% | 2,395,194 | +12.433% |
| 2026-10-03 | 0.0743 | 0.0756 | 0.0677 | 0.0690 | -6.818% | 5,560,667 | +6.650% |
| 2026-10-02 | 0.0700 | 0.0850 | 0.0593 | 0.0741 | +6.011% | 33,092,776 | -0.621% |
| 2026-10-01 | 0.0692 | 0.0887 | 0.0663 | 0.0699 | +0.954% | 45,163,524 | +5.353% |
| 2026-09-30 | 0.0598 | 0.0701 | 0.0594 | 0.0692 | +15.755% | 19,490,287 | +6.357% |
| 2026-09-29 | 0.0564 | 0.0606 | 0.0548 | 0.0598 | +5.936% | 14,777,169 | +23.114% |
| 2026-09-28 | 0.0537 | 0.0569 | 0.0515 | 0.0564 | +5.181% | 17,204,314 | +30.422% |
| 2026-09-27 | 0.0516 | 0.0538 | 0.0512 | 0.0537 | +3.972% | 8,371,216 | +37.179% |
| 2026-09-26 | 0.0521 | 0.0534 | 0.0509 | 0.0516 | -0.902% | 5,605,106 | +42.627% |
| 2026-09-25 | 0.0499 | 0.0541 | 0.0496 | 0.0521 | +4.181% | 8,994,339 | +41.340% |
| 2026-09-24 | 0.0532 | 0.0541 | 0.0485 | 0.0500 | -5.875% | 10,413,444 | +47.249% |
| 2026-09-23 | 0.0468 | 0.0534 | 0.0466 | 0.0531 | +13.362% | 17,192,255 | +38.599% |
| 2026-09-22 | 0.0459 | 0.0472 | 0.0451 | 0.0469 | +2.092% | 6,718,730 | +57.118% |
| 2026-09-21 | 0.0448 | 0.0475 | 0.0445 | 0.0459 | +2.342% | 10,299,339 | +60.405% |
| 2026-09-20 | 0.0477 | 0.0485 | 0.0440 | 0.0448 | -6.114% | 9,400,976 | +64.161% |
| 2026-09-19 | 0.0558 | 0.0796 | 0.0403 | 0.0478 | -14.363% | 44,701,115 | +54.125% |
| 2026-09-18 | 0.0549 | 0.0570 | 0.0539 | 0.0558 | +1.326% | 5,711,280 | +31.989% |
| 2026-09-17 | 0.0603 | 0.0625 | 0.0545 | 0.0550 | -8.511% | 6,973,298 | +33.739% |
| 2026-09-16 | 0.0574 | 0.0627 | 0.0549 | 0.0602 | +4.955% | 8,975,405 | +22.357% |
| 2026-09-15 | 0.0642 | 0.0762 | 0.0568 | 0.0573 | -10.633% | 31,635,460 | +28.419% |
| 2026-09-14 | 0.0471 | 0.0733 | 0.0469 | 0.0641 | +36.265% | 61,309,043 | +14.765% |
| 2026-09-13 | 0.0447 | 0.0476 | 0.0444 | 0.0471 | +4.856% | 4,114,157 | +56.384% |
| 2026-09-12 | 0.0445 | 0.0457 | 0.0436 | 0.0449 | +1.013% | 3,778,829 | +63.979% |
| 2026-09-11 | 0.0454 | 0.0458 | 0.0430 | 0.0444 | -2.201% | 4,963,137 | +65.639% |
| 2026-09-10 | 0.0475 | 0.0483 | 0.0452 | 0.0454 | -4.095% | 3,830,100 | +61.994% |
| 2026-09-09 | 0.0467 | 0.0476 | 0.0449 | 0.0474 | +1.413% | 5,573,365 | +55.361% |
| 2026-09-08 | 0.0466 | 0.0474 | 0.0444 | 0.0467 | +0.907% | 8,796,359 | +57.556% |
| 2026-09-07 | 0.0430 | 0.0505 | 0.0412 | 0.0463 | +8.077% | 18,201,842 | +58.985% |
| 2026-09-06 | 0.0446 | 0.0454 | 0.0424 | 0.0428 | -4.332% | 11,638,953 | +71.825% |
| 2026-09-05 | 0.0451 | 0.0478 | 0.0438 | 0.0448 | -0.467% | 5,925,776 | +64.381% |
| 2026-09-04 | 0.0487 | 0.0561 | 0.0431 | 0.0450 | -8.052% | 31,620,519 | +63.614% |
| 2026-09-03 | 0.0727 | 0.0760 | 0.0464 | 0.0489 | -32.659% | 60,143,371 | +50.439% |
| 2026-09-02 | 0.0705 | 0.0732 | 0.0687 | 0.0727 | +3.049% | 6,038,528 | +1.307% |
| 2026-09-01 | 0.0687 | 0.0713 | 0.0682 | 0.0705 | +3.009% | 3,858,008 | +4.397% |
| 2026-08-31 | 0.0681 | 0.0702 | 0.0677 | 0.0684 | +0.367% | 3,140,398 | +7.538% |
| 2026-08-30 | 0.0697 | 0.0698 | 0.0664 | 0.0682 | -1.488% | 3,887,314 | +7.933% |
| 2026-08-29 | 0.0700 | 0.0708 | 0.0674 | 0.0692 | -1.043% | 2,839,531 | +6.327% |
| 2026-08-28 | 0.0663 | 0.0707 | 0.0642 | 0.0700 | +5.840% | 5,666,015 | +5.217% |
| 2026-08-27 | 0.0708 | 0.0712 | 0.0658 | 0.0661 | -6.480% | 5,627,039 | +11.362% |
| 2026-08-26 | 0.0693 | 0.0731 | 0.0687 | 0.0707 | +1.771% | 8,809,983 | +4.145% |
| 2026-08-25 | 0.0688 | 0.0703 | 0.0671 | 0.0694 | +0.930% | 5,208,839 | +5.990% |
| 2026-08-24 | 0.0693 | 0.0723 | 0.0653 | 0.0688 | -0.607% | 14,175,042 | +6.976% |
| 2026-08-23 | 0.0702 | 0.0715 | 0.0670 | 0.0692 | -1.438% | 10,741,240 | +6.327% |
| 2026-08-22 | 0.0668 | 0.0724 | 0.0661 | 0.0702 | +4.742% | 12,396,465 | +4.798% |
| 2026-08-21 | 0.0646 | 0.0733 | 0.0631 | 0.0671 | +3.536% | 19,460,064 | +9.767% |
| 2026-08-20 | 0.0677 | 0.0721 | 0.0640 | 0.0648 | -4.525% | 40,142,307 | +13.648% |
| 2026-08-19 | 0.0689 | 0.0756 | 0.0662 | 0.0678 | -1.667% | 27,052,246 | +8.505% |
| 2026-08-18 | 0.0705 | 0.0729 | 0.0672 | 0.0690 | -2.225% | 14,667,958 | +6.697% |
| 2026-08-17 | 0.0672 | 0.0757 | 0.0625 | 0.0706 | +5.047% | 44,289,674 | +4.323% |
| 2026-08-16 | 0.0619 | 0.0700 | 0.0610 | 0.0672 | +8.251% | 23,460,047 | +9.588% |
| 2026-08-15 | 0.0650 | 0.0719 | 0.0614 | 0.0621 | -4.553% | 55,707,280 | +18.630% |
| 2026-08-14 | 0.0566 | 0.0787 | 0.0502 | 0.0650 | +14.717% | 235,808,051 | +13.229% |
| 2026-08-13 | 0.0551 | 0.0589 | 0.0526 | 0.0567 | +2.849% | 28,133,206 | +29.892% |
| 2026-08-12 | 0.0550 | 0.0612 | 0.0515 | 0.0551 | +0.145% | 56,518,209 | +33.593% |
| 2026-08-11 | 0.0458 | 0.0572 | 0.0432 | 0.0550 | +19.375% | 104,214,033 | +33.788% |
| 2026-08-10 | 0.0394 | 0.0547 | 0.0394 | 0.0461 | +16.802% | 106,528,411 | +59.709% |
| 2026-08-09 | 0.0371 | 0.0407 | 0.0365 | 0.0395 | +6.938% | 20,538,896 | +86.543% |
| 2026-08-08 | 0.0361 | 0.0401 | 0.0343 | 0.0369 | +2.216% | 44,561,984 | +99.485% |
| 2026-08-07 | 0.0306 | 0.0384 | 0.0288 | 0.0361 | +17.820% | 57,510,365 | +103.906% |
| 2026-08-06 | 0.0279 | 0.0443 | 0.0278 | 0.0306 | +10.137% | 109,754,552 | +140.242% |
| 2026-08-05 | 0.0255 | 0.0303 | 0.0253 | 0.0278 | +9.874% | 28,613,539 | +164.594% |
| 2026-08-04 | 0.0276 | 0.0284 | 0.0249 | 0.0253 | -8.161% | 22,148,232 | +190.719% |
| 2026-08-03 | 0.0292 | 0.0298 | 0.0256 | 0.0276 | -6.320% | 40,192,716 | +166.993% |
| 2026-08-02 | 0.0276 | 0.0349 | 0.0273 | 0.0294 | +7.842% | 70,349,643 | +150.119% |
| 2026-08-01 | 0.0393 | 0.0410 | 0.0269 | 0.0273 | -30.489% | 40,506,130 | +169.733% |
| 2026-07-31 | 0.0345 | 0.0429 | 0.0319 | 0.0393 | +13.995% | 90,141,204 | +87.494% |
| 2026-07-30 | 0.0262 | 0.0386 | 0.0243 | 0.0344 | +31.300% | 147,134,890 | +113.734% |
| 2026-07-29 | 0.0273 | 0.0280 | 0.0226 | 0.0262 | -4.165% | 73,295,323 | +180.633% |
| 2026-07-28 | 0.0242 | 0.0282 | 0.0231 | 0.0274 | +13.568% | 63,619,664 | +168.944% |
| 2026-07-27 | 0.0227 | 0.0248 | 0.0204 | 0.0241 | +7.350% | 39,010,591 | +205.436% |
| 2026-07-26 | 0.0211 | 0.0233 | 0.0193 | 0.0225 | +7.058% | 26,361,142 | +227.884% |
| 2026-07-25 | 0.0270 | 0.0280 | 0.0209 | 0.0210 | -22.620% | 32,288,747 | +251.025% |
| 2026-07-24 | 0.0236 | 0.0285 | 0.0235 | 0.0271 | +14.685% | 62,053,840 | +171.624% |
| 2026-07-23 | 0.0213 | 0.0243 | 0.0212 | 0.0236 | +11.673% | 35,108,161 | +211.511% |
| 2026-07-22 | 0.0202 | 0.0215 | 0.0193 | 0.0212 | +5.589% | 16,283,230 | +247.873% |
| 2026-07-21 | 0.0210 | 0.0211 | 0.0190 | 0.0200 | -4.979% | 10,706,678 | +267.315% |
| 2026-07-20 | 0.0186 | 0.0218 | 0.0186 | 0.0211 | +13.326% | 21,128,585 | +249.028% |
| 2026-07-19 | 0.0189 | 0.0195 | 0.0183 | 0.0186 | -1.690% | 10,334,985 | +295.540% |
| 2026-07-18 | 0.0187 | 0.0194 | 0.0178 | 0.0189 | +1.068% | 11,447,792 | +288.854% |
| 2026-07-17 | 0.0186 | 0.0196 | 0.0177 | 0.0187 | +1.683% | 25,159,712 | +293.006% |
| 2026-07-16 | 0.0183 | 0.0197 | 0.0172 | 0.0184 | +0.656% | 50,151,593 | +299.620% |
| 2026-07-15 | 0.0165 | 0.0190 | 0.0157 | 0.0183 | +10.507% | 37,632,023 | +302.240% |
| 2026-07-14 | 0.0188 | 0.0207 | 0.0163 | 0.0166 | -12.980% | 47,197,853 | +344.505% |
| 2026-07-13 | 0.0170 | 0.0198 | 0.0169 | 0.0190 | +12.139% | 41,919,694 | +286.810% |
| 2026-07-12 | 0.0159 | 0.0179 | 0.0155 | 0.0170 | +6.662% | 39,013,421 | +333.765% |
| 2026-07-11 | 0.0196 | 0.0198 | 0.0157 | 0.0159 | -18.909% | 54,694,648 | +362.665% |
| 2026-07-10 | 0.0217 | 0.0223 | 0.0193 | 0.0196 | -9.710% | 28,215,874 | +275.178% |
| 2026-07-09 | 0.0226 | 0.0237 | 0.0208 | 0.0217 | -3.722% | 73,135,314 | +238.748% |
| 2026-07-08 | 0.0210 | 0.0231 | 0.0193 | 0.0226 | +7.630% | 86,803,982 | +226.141% |
| 2026-07-07 | 0.0212 | 0.0240 | 0.0202 | 0.0210 | -1.503% | 92,685,903 | +251.025% |
| 2026-07-06 | 0.0233 | 0.0245 | 0.0196 | 0.0213 | -8.509% | 215,003,944 | +245.749% |
| 2026-07-05 | 0.0226 | 0.0291 | 0.0198 | 0.0233 | +2.919% | 249,325,090 | +216.330% |
| 2026-07-04 | 0.0202 | 0.0232 | 0.0181 | 0.0226 | +11.051% | 151,458,308 | +225.564% |
| 2026-07-03 | 0.0225 | 0.0238 | 0.0192 | 0.0204 | -9.712% | 54,190,136 | +261.542% |
| 2026-07-02 | 0.0236 | 0.0243 | 0.0203 | 0.0226 | -4.368% | 47,430,443 | +226.430% |
| 2026-07-01 | 0.0277 | 0.0277 | 0.0234 | 0.0236 | -14.843% | 31,426,990 | +212.171% |
| 2026-06-30 | 0.0257 | 0.0360 | 0.0231 | 0.0277 | +7.995% | 128,223,085 | +165.836% |
| 2026-06-29 | 0.0249 | 0.0290 | 0.0225 | 0.0256 | +3.013% | 44,396,411 | +187.090% |
| 2026-06-28 | 0.0273 | 0.0299 | 0.0244 | 0.0249 | -8.459% | 32,521,431 | +195.741% |
| 2026-06-27 | 0.0292 | 0.0308 | 0.0256 | 0.0272 | 0.000% | 29,623,636 | +170.725% |