What historical data is shown for APR?
Daily OHLC candles (open, high, low, close), volume and estimated market cap for about 90 days from MEXC — the same candle venues used on the chart.
Capricorn (APR) Historical Data
ETH
DeFi
Capricorn Historical Price Information — Daily APR Open, High, Low, Close & Volume
$0.03954
-10.24% 1D
Recently Viewed
1H-0.23%
1D-10.24%
1W-17.12%
1M-71.04%
Capricorn (APR) has 90 days of daily open, high, low and close on file. Over that window APR ranged $0.02491 to $0.60494, closed at $0.03952 and is down 81.3% across the window.
Capricorn — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.60494
Window low
$0.02491
First → last
-81.34%
Latest close
$0.03952
vs live
+0.05%
Daily OHLC from MEXC — same candle venues as the chart. Volume is quote (USDT) when the venue provides it. Market cap = close × circulating supply when supply is known.
APR Historical Prices
Newest first · open / high / low / close| Date (UTC) | Open | High | Low | Close | Day Δ | Volume | Market Cap |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | $0.04022 | $0.04108 | $0.0384 | $0.03952 | -1.74% | $24,783 | $15.89M |
| Nov 3, 2026 | $0.05319 | $0.0533 | $0.03857 | $0.04022 | -24.38% | $176,630 | $16.17M |
| Nov 2, 2026 | $0.05768 | $0.05824 | $0.05017 | $0.05319 | -7.78% | $123,423 | $21.39M |
| Nov 1, 2026 | $0.05543 | $0.07778 | $0.0535 | $0.05768 | +4.06% | $378,500 | $23.19M |
| Oct 31, 2026 | $0.05315 | $0.05687 | $0.05103 | $0.05543 | +4.29% | $129,488 | $22.29M |
| Oct 30, 2026 | $0.05575 | $0.06031 | $0.04991 | $0.05315 | -4.66% | $255,448 | $21.37M |
| Oct 29, 2026 | $0.05139 | $0.06349 | $0.04565 | $0.05575 | +8.48% | $508,400 | $22.42M |
| Oct 28, 2026 | $0.04872 | $0.06071 | $0.0406 | $0.05139 | +5.48% | $577,735 | $20.66M |
| Oct 27, 2026 | $0.03203 | $0.05123 | $0.03079 | $0.04872 | +52.11% | $704,452 | $19.59M |
| Oct 26, 2026 | $0.03948 | $0.04134 | $0.03111 | $0.03203 | -18.87% | $289,888 | $12.88M |
| Oct 25, 2026 | $0.0278 | $0.0545 | $0.02581 | $0.03948 | +42.01% | $876,458 | $15.87M |
| Oct 24, 2026 | $0.02491 | $0.04372 | $0.02435 | $0.0278 | +11.60% | $315,739 | $11.18M |
| Oct 23, 2026 | $0.02628 | $0.02679 | $0.02254 | $0.02491 | -5.21% | $105,257 | $10.02M |
| Oct 22, 2026 | $0.0273 | $0.0282 | $0.02546 | $0.02628 | -3.74% | $146,364 | $10.57M |
| Oct 21, 2026 | $0.03173 | $0.03231 | $0.02642 | $0.0273 | -13.96% | $168,154 | $10.98M |
| Oct 20, 2026 | $0.02936 | $0.03719 | $0.02745 | $0.03173 | +8.07% | $342,639 | $12.76M |
| Oct 19, 2026 | $0.02922 | $0.03208 | $0.02358 | $0.02936 | +0.48% | $211,255 | $11.81M |
| Oct 18, 2026 | $0.04027 | $0.0406 | $0.02287 | $0.02922 | -27.44% | $448,564 | $11.75M |
| Oct 17, 2026 | $0.04635 | $0.0472 | $0.0380 | $0.04027 | -13.12% | $101,613 | $16.19M |
| Oct 16, 2026 | $0.04419 | $0.04819 | $0.04336 | $0.04635 | +4.89% | $93,826 | $18.64M |
| Oct 15, 2026 | $0.05192 | $0.05261 | $0.04321 | $0.04419 | -14.89% | $100,845 | $17.77M |
| Oct 14, 2026 | $0.05309 | $0.05755 | $0.04375 | $0.05192 | -2.20% | $159,678 | $20.88M |
| Oct 13, 2026 | $0.07258 | $0.07587 | $0.04789 | $0.05309 | -26.85% | $381,171 | $21.35M |
| Oct 12, 2026 | $0.07348 | $0.07738 | $0.07076 | $0.07258 | -1.22% | $158,934 | $29.18M |
| Oct 11, 2026 | $0.07478 | $0.07658 | $0.06995 | $0.07348 | -1.74% | $195,157 | $29.55M |
| Oct 10, 2026 | $0.10897 | $0.11003 | $0.07105 | $0.07478 | -31.38% | $436,440 | $30.07M |
| Oct 9, 2026 | $0.11019 | $0.1124 | $0.1031 | $0.10897 | -1.11% | $63,496 | $43.82M |
| Oct 8, 2026 | $0.11463 | $0.11841 | $0.09738 | $0.11019 | -3.87% | $208,237 | $44.31M |
| Oct 7, 2026 | $0.11997 | $0.12194 | $0.11219 | $0.11463 | -4.45% | $110,562 | $46.09M |
| Oct 6, 2026 | $0.13618 | $0.14075 | $0.11266 | $0.11997 | -11.90% | $114,345 | $48.24M |
| Oct 5, 2026 | $0.13657 | $0.14219 | $0.13151 | $0.13618 | -0.29% | $133,873 | $54.76M |
| Oct 4, 2026 | $0.13726 | $0.13925 | $0.13211 | $0.13657 | -0.50% | $83,466 | $54.91M |
| Oct 3, 2026 | $0.13721 | $0.14074 | $0.13425 | $0.13726 | +0.04% | $69,124 | $55.19M |
| Oct 2, 2026 | $0.13297 | $0.1405 | $0.13076 | $0.13721 | +3.19% | $71,810 | $55.17M |
| Oct 1, 2026 | $0.14151 | $0.14518 | $0.12915 | $0.13297 | -6.03% | $116,464 | $53.47M |
| Sep 30, 2026 | $0.13318 | $0.14989 | $0.1120 | $0.14151 | +6.25% | $103,483 | $56.90M |
| Sep 29, 2026 | $0.1199 | $0.14228 | $0.11138 | $0.13318 | +11.08% | $115,899 | $53.55M |
| Sep 28, 2026 | $0.14475 | $0.14733 | $0.10902 | $0.1199 | -17.17% | $237,839 | $48.21M |
| Sep 27, 2026 | $0.14129 | $0.14607 | $0.13058 | $0.14475 | +2.45% | $71,469 | $58.20M |
| Sep 26, 2026 | $0.15169 | $0.15234 | $0.1344 | $0.14129 | -6.86% | $77,869 | $56.81M |
| Sep 25, 2026 | $0.14668 | $0.15888 | $0.1379 | $0.15169 | +3.42% | $89,538 | $60.99M |
| Sep 24, 2026 | $0.15177 | $0.15572 | $0.14562 | $0.14668 | -3.35% | $65,863 | $58.98M |
| Sep 23, 2026 | $0.14535 | $0.15372 | $0.14289 | $0.15177 | +4.42% | $60,309 | $61.02M |
| Sep 22, 2026 | $0.14796 | $0.14939 | $0.14206 | $0.14535 | -1.76% | $65,183 | $58.44M |
| Sep 21, 2026 | $0.15412 | $0.15737 | $0.14184 | $0.14796 | -4.00% | $84,504 | $59.49M |
| Sep 20, 2026 | $0.15542 | $0.16312 | $0.15086 | $0.15412 | -0.84% | $70,057 | $61.97M |
| Sep 19, 2026 | $0.15615 | $0.15923 | $0.14884 | $0.15542 | -0.47% | $82,438 | $62.49M |
| Sep 18, 2026 | $0.16142 | $0.16213 | $0.15319 | $0.15615 | -3.26% | $71,170 | $62.79M |
| Sep 17, 2026 | $0.1553 | $0.16862 | $0.15295 | $0.16142 | +3.94% | $60,731 | $64.90M |
| Sep 16, 2026 | $0.15158 | $0.15734 | $0.14976 | $0.1553 | +2.45% | $60,832 | $62.44M |
| Sep 15, 2026 | $0.14756 | $0.15429 | $0.14509 | $0.15158 | +2.72% | $61,585 | $60.95M |
| Sep 14, 2026 | $0.14284 | $0.15153 | $0.13955 | $0.14756 | +3.30% | $72,732 | $59.33M |
| Sep 13, 2026 | $0.14919 | $0.14934 | $0.13944 | $0.14284 | -4.26% | $70,683 | $57.43M |
| Sep 12, 2026 | $0.15621 | $0.15709 | $0.14606 | $0.14919 | -4.49% | $70,778 | $59.99M |
| Sep 11, 2026 | $0.14772 | $0.15842 | $0.14684 | $0.15621 | +5.75% | $76,869 | $62.81M |
| Sep 10, 2026 | $0.1516 | $0.15831 | $0.14095 | $0.14772 | -2.56% | $123,272 | $59.40M |
| Sep 9, 2026 | $0.18078 | $0.18222 | $0.13341 | $0.1516 | -16.14% | $275,251 | $60.96M |
| Sep 8, 2026 | $0.18841 | $0.19428 | $0.1753 | $0.18078 | -4.05% | $125,856 | $72.69M |
| Sep 7, 2026 | $0.20071 | $0.20311 | $0.18321 | $0.18841 | -6.13% | $133,405 | $75.76M |
| Sep 6, 2026 | $0.25284 | $0.25575 | $0.19814 | $0.20071 | -20.62% | $162,957 | $80.70M |
| Sep 5, 2026 | $0.21433 | $0.25813 | $0.18683 | $0.25284 | +17.97% | $174,235 | $101.66M |
| Sep 4, 2026 | $0.26833 | $0.26833 | $0.20898 | $0.21433 | -20.12% | $136,585 | $86.18M |
| Sep 3, 2026 | $0.20102 | $0.29677 | $0.19681 | $0.26833 | +33.48% | $389,012 | $107.89M |
| Sep 2, 2026 | $0.20195 | $0.21403 | $0.19683 | $0.20102 | -0.46% | $67,455 | $80.83M |
| Sep 1, 2026 | $0.19147 | $0.20693 | $0.18978 | $0.20195 | +5.47% | $83,963 | $81.20M |
| Aug 31, 2026 | $0.18982 | $0.19723 | $0.18591 | $0.19147 | +0.87% | $81,067 | $76.99M |
| Aug 30, 2026 | $0.19445 | $0.19812 | $0.17744 | $0.18982 | -2.38% | $82,262 | $76.32M |
| Aug 29, 2026 | $0.2026 | $0.20356 | $0.18653 | $0.19445 | -4.02% | $92,323 | $78.19M |
| Aug 28, 2026 | $0.2057 | $0.21645 | $0.2006 | $0.2026 | -1.51% | $70,399 | $81.46M |
| Aug 27, 2026 | $0.22091 | $0.23456 | $0.18852 | $0.2057 | -6.89% | $209,932 | $82.71M |
| Aug 26, 2026 | $0.23126 | $0.23332 | $0.21538 | $0.22091 | -4.48% | $77,336 | $88.82M |
| Aug 25, 2026 | $0.20821 | $0.2370 | $0.19884 | $0.23126 | +11.07% | $119,476 | $92.99M |
| Aug 24, 2026 | $0.19391 | $0.21422 | $0.19217 | $0.20821 | +7.37% | $142,736 | $83.72M |
| Aug 23, 2026 | $0.20341 | $0.20423 | $0.19204 | $0.19391 | -4.67% | $86,610 | $77.97M |
| Aug 22, 2026 | $0.22004 | $0.2323 | $0.20112 | $0.20341 | -7.56% | $138,595 | $81.79M |
| Aug 21, 2026 | $0.18281 | $0.22752 | $0.18244 | $0.22004 | +20.37% | $165,117 | $88.47M |
| Aug 20, 2026 | $0.19743 | $0.19865 | $0.17533 | $0.18281 | -7.41% | $173,932 | $73.50M |
| Aug 19, 2026 | $0.19961 | $0.2107 | $0.18789 | $0.19743 | -1.09% | $172,243 | $79.38M |
| Aug 18, 2026 | $0.18473 | $0.2213 | $0.18071 | $0.19961 | +8.05% | $275,874 | $80.26M |
| Aug 17, 2026 | $0.19569 | $0.1980 | $0.17662 | $0.18473 | -5.60% | $411,539 | $74.28M |
| Aug 16, 2026 | $0.16177 | $0.22672 | $0.14471 | $0.19569 | +20.97% | $709,714 | $78.68M |
| Aug 15, 2026 | $0.51093 | $0.54301 | $0.15157 | $0.16177 | -68.34% | $1.19M | $65.05M |
| Aug 14, 2026 | $0.5015 | $0.57772 | $0.4200 | $0.51093 | +1.88% | $708,900 | $205.44M |
| Aug 13, 2026 | $0.60494 | $0.61855 | $0.40004 | $0.5015 | -17.10% | $1.03M | $201.64M |
| Aug 12, 2026 | $0.20679 | $0.62794 | $0.2064 | $0.60494 | +192.54% | $1.80M | $243.24M |
| Aug 11, 2026 | $0.19655 | $0.20709 | $0.1954 | $0.20679 | +5.21% | $82,168 | $83.15M |
| Aug 10, 2026 | $0.19799 | $0.20201 | $0.18837 | $0.19655 | -0.73% | $84,574 | $79.03M |
| Aug 9, 2026 | $0.20683 | $0.22628 | $0.19413 | $0.19799 | -4.27% | $113,857 | $79.61M |
| Aug 8, 2026 | $0.21179 | $0.21432 | $0.20001 | $0.20683 | -2.34% | $106,537 | $83.16M |
| Aug 7, 2026 | $0.19372 | $0.22407 | $0.18637 | $0.21179 | — | $140,073 | $85.16M |
Capricorn Historical Data FAQ
Window highs, lows, best/worst days and volume for CapricornWhat is the all-time high for APR?
Capricorn's record price is about $0.73956. It currently trades at $0.03954, roughly 94.7% below that peak. The all-time low on record is $0.02263352. The table below covers a shorter recent window, so its high and low are not the lifetime figures.
What is the APR market cap?
Capricorn has a market capitalisation of about $15.90M, on roughly $8.18M of trading volume over the last 24 hours. The market-cap column in the table below applies the current circulating supply to each historical close, so it shows what the valuation would have been at that price — not a supply figure recorded on the day.
How much did APR change over this window?
Across 90 daily candles, close-to-close moved down 81.34%.
What were APR's high and low in this window?
In this sample, the highest trade print is about $0.62794 (Aug 12, 2026) and the lowest about $0.02254 (Oct 23, 2026).
What were APR's best and worst days in this window?
Best close-to-close day was about +192.54% (Aug 12, 2026); worst was -68.34% (Aug 15, 2026).