CAPUSD
Cap / United States dollar
cryptoCoinbase
Real-timeOct 5, 2026 4:46:00 PM EDT
0.07403USD+15.079%(+0.0097)5,331,815CAP363,202USD
0.07394Bid0.07419Ask0.00025SpreadCAPUSD Historical Prices
| Date (UTC) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 0.0654 | 0.0745 | 0.0634 | 0.0740 | +13.075% | 4,806,747 | 0.000% |
| 2026-10-04 | 0.0690 | 0.0697 | 0.0640 | 0.0655 | -5.143% | 2,359,044 | +13.075% |
| 2026-10-03 | 0.0743 | 0.0756 | 0.0677 | 0.0690 | -6.818% | 5,447,709 | +7.259% |
| 2026-10-02 | 0.0700 | 0.0850 | 0.0593 | 0.0741 | +6.011% | 32,420,072 | -0.054% |
| 2026-10-01 | 0.0692 | 0.0887 | 0.0663 | 0.0699 | +0.954% | 44,048,018 | +5.954% |
| 2026-09-30 | 0.0598 | 0.0701 | 0.0594 | 0.0692 | +15.755% | 19,116,203 | +6.964% |
| 2026-09-29 | 0.0564 | 0.0606 | 0.0548 | 0.0598 | +5.936% | 14,344,545 | +23.817% |
| 2026-09-28 | 0.0537 | 0.0569 | 0.0515 | 0.0564 | +5.181% | 16,873,490 | +31.166% |
| 2026-09-27 | 0.0516 | 0.0538 | 0.0512 | 0.0537 | +3.972% | 8,189,493 | +37.961% |
| 2026-09-26 | 0.0521 | 0.0534 | 0.0509 | 0.0516 | -0.902% | 5,448,123 | +43.441% |
| 2026-09-25 | 0.0499 | 0.0541 | 0.0496 | 0.0521 | +4.181% | 8,650,747 | +42.147% |
| 2026-09-24 | 0.0532 | 0.0541 | 0.0485 | 0.0500 | -5.875% | 9,981,070 | +48.090% |
| 2026-09-23 | 0.0468 | 0.0534 | 0.0466 | 0.0531 | +13.362% | 17,100,737 | +39.390% |
| 2026-09-22 | 0.0459 | 0.0472 | 0.0451 | 0.0469 | +2.092% | 6,627,013 | +58.015% |
| 2026-09-21 | 0.0448 | 0.0475 | 0.0445 | 0.0459 | +2.433% | 10,270,247 | +61.321% |
| 2026-09-20 | 0.0476 | 0.0485 | 0.0440 | 0.0448 | -5.981% | 9,407,129 | +65.246% |
| 2026-09-19 | 0.0558 | 0.0796 | 0.0403 | 0.0476 | -14.636% | 44,709,622 | +55.362% |
| 2026-09-18 | 0.0550 | 0.0570 | 0.0539 | 0.0558 | +1.787% | 5,695,461 | +32.623% |
| 2026-09-17 | 0.0603 | 0.0625 | 0.0545 | 0.0548 | -8.843% | 6,953,136 | +34.993% |
| 2026-09-16 | 0.0574 | 0.0627 | 0.0549 | 0.0602 | +4.955% | 8,951,584 | +23.055% |
| 2026-09-15 | 0.0642 | 0.0762 | 0.0568 | 0.0573 | -10.633% | 31,661,553 | +29.152% |
| 2026-09-14 | 0.0471 | 0.0733 | 0.0469 | 0.0641 | +36.265% | 61,192,270 | +15.419% |
| 2026-09-13 | 0.0447 | 0.0476 | 0.0444 | 0.0471 | +5.396% | 4,125,095 | +57.276% |
| 2026-09-12 | 0.0445 | 0.0457 | 0.0436 | 0.0447 | +0.314% | 3,721,132 | +65.764% |
| 2026-09-11 | 0.0454 | 0.0458 | 0.0430 | 0.0445 | -1.982% | 4,947,229 | +66.285% |
| 2026-09-10 | 0.0475 | 0.0483 | 0.0452 | 0.0454 | -4.137% | 3,790,232 | +62.990% |
| 2026-09-09 | 0.0467 | 0.0476 | 0.0449 | 0.0474 | +1.369% | 5,561,913 | +56.247% |
| 2026-09-08 | 0.0463 | 0.0474 | 0.0444 | 0.0467 | +0.950% | 5,853,404 | +58.387% |
| 2026-09-07 | 0.0428 | 0.0505 | 0.0412 | 0.0463 | +8.077% | 12,517,821 | +59.892% |
| 2026-09-06 | 0.0445 | 0.0452 | 0.0426 | 0.0428 | -4.332% | 2,278,444 | +72.806% |
| 2026-09-05 | 0.0450 | 0.0474 | 0.0438 | 0.0448 | -0.467% | 3,654,525 | +65.319% |
| 2026-09-04 | 0.0487 | 0.0561 | 0.0431 | 0.0450 | -8.052% | 17,132,299 | +64.548% |
| 2026-09-03 | 0.0728 | 0.0760 | 0.0464 | 0.0489 | -32.659% | 33,254,870 | +51.298% |
| 2026-09-02 | 0.0705 | 0.0732 | 0.0687 | 0.0727 | +3.049% | 1,931,384 | +1.885% |
| 2026-09-01 | 0.0688 | 0.0713 | 0.0682 | 0.0705 | +3.009% | 1,557,129 | +4.992% |
| 2026-08-31 | 0.0681 | 0.0702 | 0.0677 | 0.0684 | +0.367% | 1,654,129 | +8.152% |
| 2026-08-30 | 0.0695 | 0.0698 | 0.0664 | 0.0682 | -1.488% | 1,945,689 | +8.548% |
| 2026-08-29 | 0.0699 | 0.0708 | 0.0674 | 0.0692 | -1.043% | 1,408,562 | +6.933% |
| 2026-08-28 | 0.0660 | 0.0707 | 0.0642 | 0.0700 | +5.840% | 3,594,917 | +5.818% |
| 2026-08-27 | 0.0706 | 0.0712 | 0.0658 | 0.0661 | -6.480% | 3,374,213 | +11.997% |
| 2026-08-26 | 0.0696 | 0.0731 | 0.0687 | 0.0707 | +1.771% | 5,750,261 | +4.740% |
| 2026-08-25 | 0.0690 | 0.0703 | 0.0672 | 0.0694 | +0.930% | 4,102,386 | +6.595% |
| 2026-08-24 | 0.0693 | 0.0723 | 0.0663 | 0.0688 | -0.607% | 10,766,765 | +7.586% |
| 2026-08-23 | 0.0703 | 0.0715 | 0.0670 | 0.0692 | -1.438% | 7,276,557 | +6.933% |
| 2026-08-22 | 0.0670 | 0.0724 | 0.0661 | 0.0702 | +4.742% | 8,606,266 | +5.396% |
| 2026-08-21 | 0.0647 | 0.0733 | 0.0631 | 0.0671 | +3.536% | 12,090,409 | +10.394% |
| 2026-08-20 | 0.0678 | 0.0721 | 0.0640 | 0.0648 | -4.525% | 31,006,059 | +14.297% |
| 2026-08-19 | 0.0690 | 0.0755 | 0.0663 | 0.0678 | -1.667% | 18,114,256 | +9.124% |
| 2026-08-18 | 0.0705 | 0.0729 | 0.0672 | 0.0690 | -2.225% | 10,191,215 | +7.305% |
| 2026-08-17 | 0.0672 | 0.0757 | 0.0627 | 0.0706 | +5.047% | 32,509,791 | +4.918% |
| 2026-08-16 | 0.0621 | 0.0700 | 0.0610 | 0.0672 | +8.251% | 16,545,529 | +10.213% |
| 2026-08-15 | 0.0651 | 0.0719 | 0.0614 | 0.0621 | -4.553% | 41,941,799 | +19.307% |
| 2026-08-14 | 0.0566 | 0.0787 | 0.0502 | 0.0650 | +14.717% | 168,266,833 | +13.875% |
| 2026-08-13 | 0.0551 | 0.0589 | 0.0528 | 0.0567 | +2.849% | 16,059,417 | +30.633% |
| 2026-08-12 | 0.0550 | 0.0612 | 0.0515 | 0.0551 | +0.145% | 40,250,608 | +34.356% |
| 2026-08-11 | 0.0460 | 0.0572 | 0.0432 | 0.0550 | +19.375% | 64,530,047 | +34.551% |
| 2026-08-10 | 0.0394 | 0.0547 | 0.0394 | 0.0461 | +16.802% | 70,393,483 | +60.621% |
| 2026-08-09 | 0.0369 | 0.0407 | 0.0365 | 0.0395 | +6.938% | 12,959,451 | +87.608% |
| 2026-08-08 | 0.0361 | 0.0400 | 0.0343 | 0.0369 | +2.216% | 29,207,946 | +100.623% |
| 2026-08-07 | 0.0306 | 0.0384 | 0.0288 | 0.0361 | +17.820% | 38,955,423 | +105.069% |
| 2026-08-06 | 0.0278 | 0.0398 | 0.0278 | 0.0306 | +10.137% | 69,272,495 | +141.612% |
| 2026-08-05 | 0.0253 | 0.0303 | 0.0253 | 0.0278 | +9.874% | 19,060,014 | +166.104% |
| 2026-08-04 | 0.0276 | 0.0284 | 0.0249 | 0.0253 | -8.161% | 11,814,459 | +192.378% |
| 2026-08-03 | 0.0295 | 0.0298 | 0.0256 | 0.0276 | -6.320% | 28,713,099 | +168.517% |
| 2026-08-02 | 0.0273 | 0.0349 | 0.0273 | 0.0294 | +7.842% | 52,665,554 | +151.546% |
| 2026-08-01 | 0.0393 | 0.0410 | 0.0269 | 0.0273 | -30.489% | 26,973,832 | +171.272% |
| 2026-07-31 | 0.0343 | 0.0425 | 0.0319 | 0.0393 | +13.995% | 59,324,905 | +88.563% |
| 2026-07-30 | 0.0262 | 0.0386 | 0.0243 | 0.0344 | +31.300% | 121,748,090 | +114.954% |
| 2026-07-29 | 0.0274 | 0.0280 | 0.0226 | 0.0262 | -4.165% | 62,016,943 | +182.234% |
| 2026-07-28 | 0.0241 | 0.0282 | 0.0231 | 0.0274 | +13.568% | 52,544,282 | +170.479% |
| 2026-07-27 | 0.0225 | 0.0248 | 0.0204 | 0.0241 | +7.350% | 30,421,606 | +207.178% |
| 2026-07-26 | 0.0210 | 0.0233 | 0.0193 | 0.0225 | +7.058% | 20,928,341 | +229.755% |
| 2026-07-25 | 0.0271 | 0.0280 | 0.0209 | 0.0210 | -22.620% | 27,716,772 | +253.028% |
| 2026-07-24 | 0.0236 | 0.0285 | 0.0235 | 0.0271 | +14.685% | 52,113,271 | +173.173% |
| 2026-07-23 | 0.0213 | 0.0243 | 0.0212 | 0.0236 | +11.673% | 28,039,351 | +213.288% |
| 2026-07-22 | 0.0201 | 0.0215 | 0.0193 | 0.0212 | +5.589% | 13,086,297 | +249.858% |
| 2026-07-21 | 0.0211 | 0.0211 | 0.0190 | 0.0200 | -4.979% | 8,788,607 | +269.411% |
| 2026-07-20 | 0.0186 | 0.0218 | 0.0186 | 0.0211 | +13.326% | 17,236,893 | +251.019% |
| 2026-07-19 | 0.0189 | 0.0195 | 0.0183 | 0.0186 | -1.690% | 7,496,456 | +297.797% |
| 2026-07-18 | 0.0187 | 0.0194 | 0.0178 | 0.0189 | +1.068% | 10,246,932 | +291.072% |
| 2026-07-17 | 0.0184 | 0.0196 | 0.0177 | 0.0187 | +1.683% | 20,671,443 | +295.248% |
| 2026-07-16 | 0.0183 | 0.0197 | 0.0172 | 0.0184 | +0.656% | 43,280,908 | +301.900% |
| 2026-07-15 | 0.0166 | 0.0190 | 0.0157 | 0.0183 | +10.507% | 30,842,358 | +304.536% |
| 2026-07-14 | 0.0190 | 0.0207 | 0.0163 | 0.0166 | -12.980% | 41,160,079 | +347.041% |
| 2026-07-13 | 0.0170 | 0.0198 | 0.0169 | 0.0190 | +12.139% | 34,201,585 | +289.017% |
| 2026-07-12 | 0.0159 | 0.0179 | 0.0155 | 0.0170 | +6.662% | 32,120,930 | +336.240% |
| 2026-07-11 | 0.0196 | 0.0198 | 0.0157 | 0.0159 | -18.909% | 40,922,921 | +365.305% |
| 2026-07-10 | 0.0217 | 0.0223 | 0.0193 | 0.0196 | -9.710% | 19,309,111 | +277.319% |
| 2026-07-09 | 0.0225 | 0.0236 | 0.0208 | 0.0217 | -3.722% | 46,649,722 | +240.681% |
| 2026-07-08 | 0.0209 | 0.0230 | 0.0193 | 0.0226 | +7.630% | 54,448,340 | +228.002% |
| 2026-07-07 | 0.0213 | 0.0240 | 0.0202 | 0.0210 | -1.503% | 68,620,872 | +253.028% |
| 2026-07-06 | 0.0234 | 0.0245 | 0.0196 | 0.0213 | -8.509% | 144,187,923 | +247.722% |
| 2026-07-05 | 0.0226 | 0.0291 | 0.0198 | 0.0233 | +2.919% | 186,784,179 | +218.135% |
| 2026-07-04 | 0.0204 | 0.0232 | 0.0181 | 0.0226 | +11.051% | 120,099,316 | +227.421% |
| 2026-07-03 | 0.0226 | 0.0238 | 0.0192 | 0.0204 | -9.712% | 47,552,687 | +263.605% |
| 2026-07-02 | 0.0236 | 0.0243 | 0.0203 | 0.0226 | -4.368% | 34,761,869 | +228.293% |
| 2026-07-01 | 0.0277 | 0.0277 | 0.0234 | 0.0236 | -14.843% | 32,448,910 | +213.953% |
| 2026-06-30 | 0.0257 | 0.0360 | 0.0231 | 0.0277 | +7.995% | 130,502,455 | +167.353% |
| 2026-06-29 | 0.0249 | 0.0290 | 0.0225 | 0.0256 | +3.013% | 44,185,314 | +188.729% |
| 2026-06-28 | 0.0273 | 0.0299 | 0.0244 | 0.0249 | -8.459% | 33,575,916 | +197.429% |
| 2026-06-27 | 0.0291 | 0.0344 | 0.0256 | 0.0272 | -7.138% | 105,641,857 | +172.269% |
| 2026-06-26 | 0.0248 | 0.0450 | 0.0232 | 0.0293 | 0.000% | 131,686,050 | +152.835% |