What historical data is shown for CAP?
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.
Cap (CAP) Historical Data
ETH
DeFi
Cap Historical Price Information — Daily CAP Open, High, Low, Close & Volume
$0.07434
-0.03% 1D
Recently Viewed
1H-0.21%
1D-0.03%
1W-21.25%
1M+13.69%
Cap (CAP) has 90 days of daily open, high, low and close on file. Over that window CAP ranged $0.03597 to $0.11185, closed at $0.07434 and is up 106.7% across the window.
Cap — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.11185
Window low
$0.03597
First → last
+106.67%
Latest close
$0.07434
vs live
+0.00%
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.
CAP Historical Prices
Newest first · open / high / low / close| Date (UTC) | Open | High | Low | Close | Day Δ | Volume | Market Cap |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | $0.07345 | $0.07513 | $0.07276 | $0.07434 | +1.21% | $11,914 | $115.97M |
| Nov 3, 2026 | $0.07291 | $0.0757 | $0.07112 | $0.07345 | +0.74% | $82,668 | $114.58M |
| Nov 2, 2026 | $0.07031 | $0.07369 | $0.06734 | $0.07291 | +3.70% | $69,146 | $113.74M |
| Nov 1, 2026 | $0.07366 | $0.07428 | $0.06655 | $0.07031 | -4.55% | $111,659 | $109.68M |
| Oct 31, 2026 | $0.08321 | $0.08921 | $0.07236 | $0.07366 | -11.48% | $182,472 | $114.91M |
| Oct 30, 2026 | $0.07705 | $0.08503 | $0.07469 | $0.08321 | +7.99% | $200,728 | $129.81M |
| Oct 29, 2026 | $0.07243 | $0.08268 | $0.06971 | $0.07705 | +6.38% | $180,853 | $120.20M |
| Oct 28, 2026 | $0.09461 | $0.10226 | $0.06781 | $0.07243 | -23.44% | $415,296 | $112.99M |
| Oct 27, 2026 | $0.09889 | $0.10989 | $0.08677 | $0.09461 | -4.33% | $157,706 | $147.59M |
| Oct 26, 2026 | $0.11185 | $0.11701 | $0.07102 | $0.09889 | -11.59% | $591,031 | $154.27M |
| Oct 25, 2026 | $0.07983 | $0.11321 | $0.0789 | $0.11185 | +40.11% | $571,329 | $174.49M |
| Oct 24, 2026 | $0.0719 | $0.08197 | $0.06818 | $0.07983 | +11.03% | $116,324 | $124.53M |
| Oct 23, 2026 | $0.06846 | $0.07378 | $0.0679 | $0.0719 | +5.02% | $73,123 | $112.16M |
| Oct 22, 2026 | $0.06899 | $0.06987 | $0.06677 | $0.06846 | -0.77% | $70,764 | $106.80M |
| Oct 21, 2026 | $0.06885 | $0.07096 | $0.0642 | $0.06899 | +0.20% | $66,370 | $107.62M |
| Oct 20, 2026 | $0.06695 | $0.0714 | $0.06517 | $0.06885 | +2.84% | $68,544 | $107.41M |
| Oct 19, 2026 | $0.07053 | $0.07579 | $0.06382 | $0.06695 | -5.08% | $86,306 | $104.44M |
| Oct 18, 2026 | $0.07405 | $0.07424 | $0.06632 | $0.07053 | -4.75% | $78,805 | $110.03M |
| Oct 17, 2026 | $0.0729 | $0.07718 | $0.07106 | $0.07405 | +1.58% | $106,359 | $115.52M |
| Oct 16, 2026 | $0.07868 | $0.07886 | $0.07152 | $0.0729 | -7.35% | $98,515 | $113.72M |
| Oct 15, 2026 | $0.07379 | $0.08176 | $0.07343 | $0.07868 | +6.63% | $124,244 | $122.74M |
| Oct 14, 2026 | $0.08827 | $0.08995 | $0.07348 | $0.07379 | -16.40% | $126,836 | $115.11M |
| Oct 13, 2026 | $0.09716 | $0.09981 | $0.0881 | $0.08827 | -9.15% | $114,513 | $137.70M |
| Oct 12, 2026 | $0.09244 | $0.12126 | $0.08938 | $0.09716 | +5.11% | $279,676 | $151.57M |
| Oct 11, 2026 | $0.09244 | $0.09475 | $0.08952 | $0.09244 | +0.00% | $113,715 | $144.21M |
| Oct 10, 2026 | $0.08654 | $0.0996 | $0.08068 | $0.09244 | +6.82% | $179,098 | $144.21M |
| Oct 9, 2026 | $0.07319 | $0.08711 | $0.0719 | $0.08654 | +18.24% | $82,566 | $135.00M |
| Oct 8, 2026 | $0.07132 | $0.07781 | $0.07083 | $0.07319 | +2.62% | $125,954 | $114.18M |
| Oct 7, 2026 | $0.08797 | $0.08925 | $0.06458 | $0.07132 | -18.93% | $370,145 | $111.26M |
| Oct 6, 2026 | $0.07411 | $0.10093 | $0.07111 | $0.08797 | +18.70% | $319,089 | $137.23M |
| Oct 5, 2026 | $0.06539 | $0.07451 | $0.06348 | $0.07411 | +13.34% | $78,707 | $115.61M |
| Oct 4, 2026 | $0.0690 | $0.06972 | $0.06405 | $0.06539 | -5.23% | $68,521 | $102.01M |
| Oct 3, 2026 | $0.07412 | $0.07556 | $0.06781 | $0.0690 | -6.91% | $95,795 | $107.64M |
| Oct 2, 2026 | $0.0699 | $0.08426 | $0.05915 | $0.07412 | +6.04% | $205,928 | $115.63M |
| Oct 1, 2026 | $0.06926 | $0.08857 | $0.06647 | $0.0699 | +0.92% | $293,008 | $109.04M |
| Sep 30, 2026 | $0.05986 | $0.07175 | $0.05954 | $0.06926 | +15.70% | $127,325 | $108.05M |
| Sep 29, 2026 | $0.0565 | $0.06063 | $0.05381 | $0.05986 | +5.95% | $88,787 | $93.38M |
| Sep 28, 2026 | $0.0536 | $0.05689 | $0.05165 | $0.0565 | +5.41% | $73,592 | $88.14M |
| Sep 27, 2026 | $0.05157 | $0.05378 | $0.05125 | $0.0536 | +3.94% | $61,098 | $83.62M |
| Sep 26, 2026 | $0.05209 | $0.05334 | $0.05091 | $0.05157 | -1.00% | $57,115 | $80.45M |
| Sep 25, 2026 | $0.04994 | $0.05324 | $0.04981 | $0.05209 | +4.31% | $64,903 | $81.26M |
| Sep 24, 2026 | $0.05306 | $0.05395 | $0.0486 | $0.04994 | -5.88% | $73,194 | $77.91M |
| Sep 23, 2026 | $0.04678 | $0.05344 | $0.04664 | $0.05306 | +13.42% | $84,305 | $82.77M |
| Sep 22, 2026 | $0.04593 | $0.04715 | $0.04502 | $0.04678 | +1.85% | $80,305 | $72.98M |
| Sep 21, 2026 | $0.04476 | $0.04748 | $0.04386 | $0.04593 | +2.61% | $84,203 | $71.65M |
| Sep 20, 2026 | $0.04786 | $0.04841 | $0.04393 | $0.04476 | -6.48% | $130,924 | $69.83M |
| Sep 19, 2026 | $0.05578 | $0.0816 | $0.0390 | $0.04786 | -14.20% | $296,717 | $74.66M |
| Sep 18, 2026 | $0.05506 | $0.05695 | $0.05387 | $0.05578 | +1.31% | $67,291 | $87.02M |
| Sep 17, 2026 | $0.06013 | $0.06252 | $0.05456 | $0.05506 | -8.43% | $142,888 | $85.89M |
| Sep 16, 2026 | $0.05731 | $0.06271 | $0.05504 | $0.06013 | +4.92% | $146,619 | $93.80M |
| Sep 15, 2026 | $0.06446 | $0.07616 | $0.05704 | $0.05731 | -11.09% | $141,353 | $89.40M |
| Sep 14, 2026 | $0.04707 | $0.07295 | $0.04684 | $0.06446 | +36.94% | $199,704 | $100.56M |
| Sep 13, 2026 | $0.04488 | $0.04749 | $0.04437 | $0.04707 | +4.88% | $57,561 | $73.43M |
| Sep 12, 2026 | $0.04441 | $0.04568 | $0.04359 | $0.04488 | +1.06% | $54,605 | $70.01M |
| Sep 11, 2026 | $0.04543 | $0.04578 | $0.04311 | $0.04441 | -2.25% | $56,164 | $69.28M |
| Sep 10, 2026 | $0.04743 | $0.04819 | $0.04533 | $0.04543 | -4.22% | $58,420 | $70.87M |
| Sep 9, 2026 | $0.04673 | $0.04756 | $0.04498 | $0.04743 | +1.50% | $54,614 | $73.99M |
| Sep 8, 2026 | $0.04661 | $0.04729 | $0.04411 | $0.04673 | +0.26% | $67,982 | $72.90M |
| Sep 7, 2026 | $0.04298 | $0.05036 | $0.04129 | $0.04661 | +8.45% | $69,598 | $72.71M |
| Sep 6, 2026 | $0.04474 | $0.04521 | $0.04256 | $0.04298 | -3.93% | $60,588 | $67.05M |
| Sep 5, 2026 | $0.0455 | $0.0466 | $0.04354 | $0.04474 | -1.67% | $59,927 | $69.79M |
| Sep 4, 2026 | $0.04869 | $0.05587 | $0.04317 | $0.0455 | -6.55% | $81,276 | $70.98M |
| Sep 3, 2026 | $0.07296 | $0.07511 | $0.0464 | $0.04869 | -33.26% | $143,887 | $75.96M |
| Sep 2, 2026 | $0.07073 | $0.07296 | $0.06876 | $0.07296 | +3.15% | $66,880 | $113.82M |
| Sep 1, 2026 | $0.06852 | $0.07108 | $0.0682 | $0.07073 | +3.23% | $58,091 | $110.34M |
| Aug 31, 2026 | $0.06811 | $0.07024 | $0.06785 | $0.06852 | +0.60% | $60,140 | $106.89M |
| Aug 30, 2026 | $0.06933 | $0.06975 | $0.0666 | $0.06811 | -1.76% | $57,306 | $106.25M |
| Aug 29, 2026 | $0.0701 | $0.07069 | $0.06739 | $0.06933 | -1.10% | $58,865 | $108.15M |
| Aug 28, 2026 | $0.06607 | $0.07072 | $0.0642 | $0.0701 | +6.10% | $79,884 | $109.36M |
| Aug 27, 2026 | $0.0706 | $0.07126 | $0.06596 | $0.06607 | -6.42% | $69,862 | $103.07M |
| Aug 26, 2026 | $0.06943 | $0.07322 | $0.06876 | $0.0706 | +1.69% | $75,003 | $110.14M |
| Aug 25, 2026 | $0.06885 | $0.07028 | $0.06722 | $0.06943 | +0.84% | $58,088 | $108.31M |
| Aug 24, 2026 | $0.06946 | $0.07233 | $0.06632 | $0.06885 | -0.88% | $81,583 | $107.41M |
| Aug 23, 2026 | $0.07012 | $0.07143 | $0.06697 | $0.06946 | -0.94% | $82,442 | $108.36M |
| Aug 22, 2026 | $0.06716 | $0.0725 | $0.06334 | $0.07012 | +4.41% | $121,842 | $109.39M |
| Aug 21, 2026 | $0.0649 | $0.07312 | $0.06339 | $0.06716 | +3.48% | $158,174 | $104.77M |
| Aug 20, 2026 | $0.06788 | $0.07198 | $0.06418 | $0.0649 | -4.39% | $192,949 | $101.24M |
| Aug 19, 2026 | $0.06909 | $0.07575 | $0.06668 | $0.06788 | -1.75% | $214,120 | $105.89M |
| Aug 18, 2026 | $0.07077 | $0.07275 | $0.06741 | $0.06909 | -2.37% | $154,307 | $107.78M |
| Aug 17, 2026 | $0.06714 | $0.07573 | $0.06206 | $0.07077 | +5.41% | $364,066 | $110.40M |
| Aug 16, 2026 | $0.06219 | $0.07001 | $0.06116 | $0.06714 | +7.96% | $250,704 | $104.74M |
| Aug 15, 2026 | $0.06519 | $0.07199 | $0.06134 | $0.06219 | -4.60% | $562,647 | $97.02M |
| Aug 14, 2026 | $0.0568 | $0.07877 | $0.0514 | $0.06519 | +14.77% | $1.88M | $101.70M |
| Aug 13, 2026 | $0.0554 | $0.05901 | $0.05283 | $0.0568 | +2.53% | $249,246 | $88.61M |
| Aug 12, 2026 | $0.05497 | $0.06118 | $0.0517 | $0.0554 | +0.78% | $318,374 | $86.42M |
| Aug 11, 2026 | $0.04623 | $0.0570 | $0.04327 | $0.05497 | +18.91% | $465,679 | $85.75M |
| Aug 10, 2026 | $0.03949 | $0.05473 | $0.03945 | $0.04623 | +17.07% | $610,033 | $72.12M |
| Aug 9, 2026 | $0.03695 | $0.04065 | $0.03661 | $0.03949 | +6.87% | $247,584 | $61.60M |
| Aug 8, 2026 | $0.03597 | $0.04008 | $0.03427 | $0.03695 | +2.72% | $347,765 | $57.64M |
| Aug 7, 2026 | $0.0307 | $0.03824 | $0.0288 | $0.03597 | — | $292,131 | $56.11M |
Cap Historical Data FAQ
Window highs, lows, best/worst days and volume for CapWhat is the all-time high for CAP?
Cap's record price is about $0.120826. It currently trades at $0.07434, roughly 38.5% below that peak. The all-time low on record is $0.01549444. The table below covers a shorter recent window, so its high and low are not the lifetime figures.
What is the CAP market cap?
Cap has a market capitalisation of about $115.41M, on roughly $13.39M 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 CAP change over this window?
Across 90 daily candles, close-to-close moved up 106.67%.
What were CAP's high and low in this window?
In this sample, the highest trade print is about $0.12126 (Oct 12, 2026) and the lowest about $0.0288 (Aug 7, 2026).
What were CAP's best and worst days in this window?
Best close-to-close day was about +40.11% (Oct 25, 2026); worst was -33.26% (Sep 3, 2026).