What historical data is shown for CAP?
Daily OHLC candles (open, high, low, close), volume and estimated market cap for about 83 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
$0.05847
-3.36% 1D
Recently Viewed
1H-1.60%
1D-3.36%
1W+24.62%
1M-16.98%
Cap (CAP) has 83 days of daily open, high, low and close on file. Over that window CAP ranged $0.01595 to $0.07296, closed at $0.05867 and is up 100.3% across the window.
Cap — Window Stats
83 daily bars · MEXCBars
83
Window high
$0.07296
Window low
$0.01595
First → last
+100.31%
Latest close
$0.05867
vs live
-0.34%
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 |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | $0.05731 | $0.06271 | $0.05504 | $0.05867 | +2.37% | $131,169 | $91.53M |
| 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 | +17.17% | $292,131 | $56.11M |
| Aug 6, 2026 | $0.02786 | $0.03819 | $0.02775 | $0.0307 | +10.19% | $577,274 | $47.89M |
| Aug 5, 2026 | $0.02541 | $0.03026 | $0.02537 | $0.02786 | +9.64% | $219,586 | $43.46M |
| Aug 4, 2026 | $0.02761 | $0.0284 | $0.0249 | $0.02541 | -7.97% | $153,481 | $39.64M |
| Aug 3, 2026 | $0.02958 | $0.02987 | $0.02562 | $0.02761 | -6.66% | $199,957 | $43.07M |
| Aug 2, 2026 | $0.02732 | $0.03502 | $0.02732 | $0.02958 | +8.27% | $301,671 | $46.14M |
| Aug 1, 2026 | $0.03927 | $0.04097 | $0.02698 | $0.02732 | -30.43% | $236,792 | $42.62M |
| Jul 31, 2026 | $0.03456 | $0.04236 | $0.03196 | $0.03927 | +13.63% | $379,886 | $61.26M |
| Jul 30, 2026 | $0.02612 | $0.03835 | $0.02436 | $0.03456 | +32.31% | $526,901 | $53.91M |
| Jul 29, 2026 | $0.02745 | $0.02802 | $0.0226 | $0.02612 | -4.85% | $168,614 | $40.75M |
| Jul 28, 2026 | $0.02412 | $0.02817 | $0.02319 | $0.02745 | +13.81% | $152,202 | $42.82M |
| Jul 27, 2026 | $0.02254 | $0.02484 | $0.02049 | $0.02412 | +7.01% | $129,410 | $37.63M |
| Jul 26, 2026 | $0.02098 | $0.02331 | $0.01935 | $0.02254 | +7.44% | $116,091 | $35.16M |
| Jul 25, 2026 | $0.02709 | $0.02794 | $0.02092 | $0.02098 | -22.55% | $203,573 | $32.73M |
| Jul 24, 2026 | $0.02361 | $0.02846 | $0.02348 | $0.02709 | +14.74% | $293,784 | $42.26M |
| Jul 23, 2026 | $0.0212 | $0.02427 | $0.02115 | $0.02361 | +11.37% | $245,794 | $36.83M |
| Jul 22, 2026 | $0.02001 | $0.02144 | $0.01935 | $0.0212 | +5.95% | $105,473 | $33.07M |
| Jul 21, 2026 | $0.02103 | $0.02114 | $0.01889 | $0.02001 | -4.85% | $124,397 | $31.22M |
| Jul 20, 2026 | $0.01851 | $0.02181 | $0.01842 | $0.02103 | +13.61% | $155,946 | $32.81M |
| Jul 19, 2026 | $0.01887 | $0.01954 | $0.01832 | $0.01851 | -1.91% | $70,809 | $28.88M |
| Jul 18, 2026 | $0.01871 | $0.01934 | $0.0178 | $0.01887 | +0.86% | $71,103 | $29.44M |
| Jul 17, 2026 | $0.0184 | $0.01957 | $0.01777 | $0.01871 | +1.68% | $83,838 | $29.19M |
| Jul 16, 2026 | $0.01834 | $0.01968 | $0.01721 | $0.0184 | +0.33% | $104,774 | $28.70M |
| Jul 15, 2026 | $0.01648 | $0.01882 | $0.01568 | $0.01834 | +11.29% | $68,661 | $28.61M |
| Jul 14, 2026 | $0.01913 | $0.02068 | $0.01627 | $0.01648 | -13.85% | $76,084 | $25.71M |
| Jul 13, 2026 | $0.01701 | $0.01981 | $0.01688 | $0.01913 | +12.46% | $103,854 | $29.84M |
| Jul 12, 2026 | $0.01595 | $0.0186 | $0.01545 | $0.01701 | +6.65% | $112,427 | $26.54M |
| Jul 11, 2026 | $0.01963 | $0.01985 | $0.01562 | $0.01595 | -18.75% | $153,472 | $24.88M |
| Jul 10, 2026 | $0.02174 | $0.02231 | $0.01936 | $0.01963 | -9.71% | $74,358 | $30.62M |
| Jul 9, 2026 | $0.02261 | $0.02362 | $0.0207 | $0.02174 | -3.85% | $185,549 | $33.91M |
| Jul 8, 2026 | $0.02096 | $0.0230 | $0.01935 | $0.02261 | +7.87% | $145,270 | $35.27M |
| Jul 7, 2026 | $0.02119 | $0.02398 | $0.02022 | $0.02096 | -1.09% | $247,060 | $32.70M |
| Jul 6, 2026 | $0.02336 | $0.02461 | $0.01961 | $0.02119 | -9.29% | $384,753 | $33.06M |
| Jul 5, 2026 | $0.02259 | $0.02907 | $0.01973 | $0.02336 | +3.41% | $555,757 | $36.44M |
| Jul 4, 2026 | $0.02038 | $0.0231 | $0.01813 | $0.02259 | +10.84% | $364,866 | $35.24M |
| Jul 3, 2026 | $0.02257 | $0.02368 | $0.0191 | $0.02038 | -9.70% | $217,804 | $31.79M |
| Jul 2, 2026 | $0.02363 | $0.02436 | $0.02037 | $0.02257 | -4.49% | $327,185 | $35.21M |
| Jul 1, 2026 | $0.02774 | $0.02774 | $0.02346 | $0.02363 | -14.82% | $364,241 | $36.86M |
| Jun 30, 2026 | $0.02563 | $0.03606 | $0.0231 | $0.02774 | +8.23% | $1.05M | $43.27M |
| Jun 29, 2026 | $0.0249 | $0.0290 | $0.02257 | $0.02563 | +2.93% | $326,463 | $39.98M |
| Jun 28, 2026 | $0.0272 | $0.02989 | $0.02437 | $0.0249 | -8.46% | $328,092 | $38.84M |
| Jun 27, 2026 | $0.02929 | $0.03441 | $0.02559 | $0.0272 | -7.14% | $758,856 | $42.43M |
| Jun 26, 2026 | $0.0025 | $0.06002 | $0.0025 | $0.02929 | — | $1.30M | $45.69M |
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 $0.078256. It currently trades at $0.05847, roughly 25.3% 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 $91.68M, on roughly $36.50M 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 83 daily candles, close-to-close moved up 100.31%.
What were CAP's high and low in this window?
In this sample, the highest trade print is about $0.07877 (Aug 14, 2026) and the lowest about $0.0025 (Jun 26, 2026).
What were CAP's best and worst days in this window?
Best close-to-close day was about +36.94% (Sep 14, 2026); worst was -33.26% (Sep 3, 2026).