Cap Token(CAP)Vandaag
$0.1513
1 jaar geleden
$0.0642
Cap Token Prijsgeschiedenis
(CAP)Tijdsperiode: 2024-09-12 ~ 2025-09-13
2024-09-12
2025-09-13
USD
Datum | Open prijs* | HOOG | LAAG | Sluitingsprijs** | Vol |
|---|---|---|---|---|---|
2025-09-12 | $0.1195 | $0.1929 | $0.1194 | $0.1431 | $116.697K |
2025-09-11 | $0.1194 | $0.1271 | $0.1181 | $0.1194 | $100.215K |
2025-09-10 | $0.1198 | $0.1236 | $0.1167 | $0.1194 | $83,355.56 |
2025-09-09 | $0.1314 | $0.1299 | $0.1188 | $0.1198 | $100.919K |
2025-09-08 | $0.1492 | $0.1476 | $0.08 | $0.1314 | $102.004K |
2025-09-07 | $0.1148 | $0.1495 | $0.112 | $0.1492 | $103.055K |
2025-09-06 | $0.1261 | $0.1256 | $0.1019 | $0.1148 | $103.554K |
2025-09-05 | $0.0686 | $0.1336 | $0.0671 | $0.1258 | $116.914K |
2025-09-04 | $0.0689 | $0.0696 | $0.0676 | $0.0686 | $99,916.66 |
2025-09-03 | $0.0691 | $0.0702 | $0.0683 | $0.0689 | $99,915.28 |
2025-09-02 | $0.0698 | $0.0714 | $0.0682 | $0.0693 | $99,994.68 |
2025-09-01 | $0.0698 | $0.0716 | $0.0686 | $0.0696 | $100.093K |
2025-08-31 | $0.0708 | $0.0721 | $0.0678 | $0.0698 | $99,903.88 |
2025-08-30 | $0.0706 | $0.0716 | $0.0695 | $0.0707 | $99,959.20 |
2025-08-29 | $0.0708 | $0.0725 | $0.069 | $0.0703 | $100.143K |
2025-08-28 | $0.0721 | $0.0725 | $0.0704 | $0.0708 | $100.065K |
2025-08-27 | $0.0688 | $0.0727 | $0.0682 | $0.0721 | $101.179K |
2025-08-26 | $0.0659 | $0.0698 | $0.0639 | $0.0688 | $100.481K |
2025-08-25 | $0.0659 | $0.0666 | $0.0647 | $0.0657 | $100.001K |
2025-08-24 | $0.066 | $0.0664 | $0.0651 | $0.066 | $99,928.16 |
* Vroegste gegevens binnen het bereik (UTC-tijd)
** Laatste gegevens binnen het bereik (UTC-tijd)
Op deze dag in de geschiedenis
2025-09-13
Cap Token(CAP)
