CAPO Historical USD Price
Daily close · Jun 20, 2023 → Jun 21, 2024Daily price history
May 23, 2024 → Jun 21, 2024| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2024-06-21 | $0.00025729 | $0.00035466 | $0.00025498 | $0.00030235 | $72,878.40 |
| 2024-06-20 | $0.00026835 | $0.00026928 | $0.00025224 | $0.00025737 | $33,450.90 |
| 2024-06-19 | $0.0002653 | $0.00027377 | $0.0002653 | $0.00026857 | $39,250.73 |
| 2024-06-18 | $0.00026547 | $0.00039223 | $0.00023555 | $0.0002653 | $129,212.56 |
| 2024-06-17 | $0.00032022 | $0.0003211 | $0.00026529 | $0.00026529 | $36,357.49 |
| 2024-06-16 | $0.00033639 | $0.00033639 | $0.0003059 | $0.00032 | $37,337.07 |
| 2024-06-15 | $0.00034245 | $0.00037524 | $0.00032155 | $0.00033549 | $49,220.81 |
| 2024-06-14 | $0.0003795 | $0.0006 | $0.00034245 | $0.00034245 | $83,947.21 |
| 2024-06-13 | $0.00038227 | $0.00038544 | $0.00037368 | $0.0003795 | $31,324.02 |
| 2024-06-12 | $0.00039916 | $0.00040856 | $0.00037389 | $0.00038322 | $38,709.21 |
| 2024-06-11 | $0.0004211 | $0.00042329 | $0.00039252 | $0.0003982 | $32,722.31 |
| 2024-06-10 | $0.000507 | $0.000507 | $0.00050049 | $0.000507 | $309,383.80 |
| 2024-06-09 | $0.000507 | $0.000507 | $0.00049589 | $0.000507 | $308,264.58 |
| 2024-06-08 | $0.00049765 | $0.000507 | $0.000491 | $0.000507 | $317,824.71 |
| 2024-06-07 | $0.000507 | $0.00050935 | $0.00049049 | $0.00049777 | $309,499.61 |
| 2024-06-06 | $0.000507 | $0.00051052 | $0.00050622 | $0.000507 | $298,418.61 |
| 2024-06-05 | $0.00051283 | $0.00051589 | $0.000507 | $0.000507 | $309,477.20 |
| 2024-06-04 | $0.00050769 | $0.0005531 | $0.00050521 | $0.00051333 | $348,693.15 |
| 2024-06-03 | $0.00053975 | $0.00054645 | $0.00050002 | $0.00050681 | $345,350.18 |
| 2024-06-02 | $0.00055967 | $0.00056113 | $0.00053661 | $0.00054344 | $369,608.29 |
| 2024-06-01 | $0.00055571 | $0.00055998 | $0.00054854 | $0.00055868 | $386,982.53 |
| 2024-05-31 | $0.00057743 | $0.0005825 | $0.00054817 | $0.00055734 | $392,242.59 |
| 2024-05-30 | $0.00059309 | $0.00059359 | $0.0005713 | $0.00057711 | $362,025.79 |
| 2024-05-29 | $0.00059816 | $0.00060841 | $0.0005833 | $0.00059142 | $383,772.62 |
| 2024-05-28 | $0.0006124 | $0.0006124 | $0.00058607 | $0.00059559 | $392,939.73 |
| 2024-05-27 | $0.00061468 | $0.00061753 | $0.00059679 | $0.00060612 | $400,714.68 |
| 2024-05-26 | $0.0006033 | $0.00064739 | $0.0006033 | $0.0006132 | $414,079.24 |
| 2024-05-25 | $0.0006103 | $0.00068769 | $0.00060404 | $0.00060536 | $455,921.96 |
| 2024-05-24 | $0.0006245 | $0.00066877 | $0.00057454 | $0.00062571 | $483,943.06 |
| 2024-05-23 | $0.00077354 | $0.0010415 | $0.00056643 | $0.00062498 | $770,128.62 |