Cappasity CAPP Token More Historical Data - CAPPGBP | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Cryptocurrencies
COIN
Cappasity CAPP Token (Cryptocurrency:CAPPGBP)
Cappasity CAPP Token (Cryptocurrency:CAPPGBP) Historical

CAPPGBP Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 20 2024	0.00056	0.000039	7.48%	0.000384	0.00056	0.000374	9,899,436.00
May 19 2024	0.000521	-0.00000600	-1.14%	0.000527	0.000533	0.000519	114,338,519.00
May 18 2024	0.000527	0.00000031	0.06%	0.000527	0.000531	0.000525	15,362,239.00
May 17 2024	0.000527	0.000012	2.33%	0.000515	0.000531	0.000514	59,038,203.00
May 16 2024	0.000515	-0.00000700	-1.34%	0.000522	0.000525	0.00051	20,993,159.00
May 15 2024	0.000522	0.000033	6.75%	0.000489	0.000524	0.000487	18,084,959.00
May 14 2024	0.000489	-0.000012	-2.40%	0.000501	0.000502	0.000485	3,363,651.00
May 13 2024	0.000501	0.00001	2.04%	0.000384	0.000514	0.000374	7,436,319.00
May 12 2024	0.000491	0.00000500	1.03%	0.000486	0.000494	0.000485	12,649,641.00
May 11 2024	0.000486	-0.00000100	-0.21%	0.000486	0.00049	0.000483	14,317,436.00
May 10 2024	0.000487	-0.000017	-3.38%	0.000502	0.000506	0.000481	5,908,302.00
May 09 2024	0.000504	0.000014	2.86%	0.00049	0.000506	0.000487	883,636.00
May 08 2024	0.000489	-0.000011	-2.20%	0.000499	0.000504	0.000487	6,131,501.00
May 07 2024	0.0005	-0.00000300	-0.60%	0.000504	0.000513	0.000498	36,243,074.00
May 06 2024	0.000503	-0.00000800	-1.57%	0.000384	0.000545	0.000374	8,202,208.00
May 05 2024	0.000511	0.00000200	0.39%	0.00051	0.000515	0.000502	264,738.00
May 04 2024	0.000509	0.00000700	1.39%	0.000501	0.000513	0.000499	1,879,343.00
May 03 2024	0.000502	0.00003	6.36%	0.000472	0.000505	0.000469	36,765,408.00
May 02 2024	0.000472	0.00000600	1.29%	0.000466	0.000476	0.000455	48,997,685.00
May 01 2024	0.000466	-0.000019	-3.92%	0.000485	0.000486	0.000453	68,587,354.00
Apr 30 2024	0.000485	-0.000023	-4.53%	0.000508	0.000515	0.000474	20,402,824.00
Apr 29 2024	0.000508	0.00000500	0.99%	0.000384	0.000545	0.000374	24,728,622.00
Apr 28 2024	0.000503	-0.00000044	-0.09%	0.000503	0.000511	0.000502	10,429,156.00
Apr 27 2024	0.000504	-0.00000700	-1.37%	0.00051	0.000511	0.000501	7,683,534.00
Apr 26 2024	0.000511	-0.00000500	-0.97%	0.000516	0.000518	0.000507	2,937,915.00
Apr 25 2024	0.000515	-0.00000038	-0.07%	0.000516	0.000521	0.000504	9,925,582.00
Apr 24 2024	0.000516	-0.000017	-3.19%	0.000535	0.000538	0.000511	23,989,285.00
Apr 23 2024	0.000533	-0.00000800	-1.48%	0.000541	0.000544	0.000531	24,642,465.00
Apr 22 2024	0.000542	0.000017	3.24%	0.000384	0.000549	0.000374	10,182,835.00
Apr 21 2024	0.000525	-0.00000012	-0.02%	0.000525	0.000532	0.000521	2,285,121.00
Apr 20 2024	0.000525	0.00000700	1.35%	0.000517	0.00053	0.000512	16,748,228.00
Apr 19 2024	0.000518	0.00000700	1.37%	0.000509	0.000526	0.000484	1,138,264.00
Apr 18 2024	0.000511	0.000018	3.65%	0.000494	0.000515	0.000488	52,418,619.00
Apr 17 2024	0.000493	-0.00002	-3.90%	0.000513	0.000519	0.000481	1,544,576.00
Apr 16 2024	0.000513	0.00000300	0.59%	0.000509	0.000517	0.000497	10,453,232.00
Apr 15 2024	0.000509	-0.00002	-3.78%	0.000384	0.000536	0.000374	8,330,743.00
Apr 14 2024	0.000529	0.00000200	0.38%	0.000524	0.000531	0.000507	14,643,451.00
Apr 13 2024	0.000527	-0.000014	-2.58%	0.000542	0.000548	0.000502	11,981,889.00
Apr 12 2024	0.000542	-0.000016	-2.87%	0.000559	0.000569	0.000531	38,652,892.00
Apr 11 2024	0.000558	-0.00000400	-0.71%	0.000562	0.000568	0.000555	16,137,430.00
Apr 10 2024	0.000562	0.000017	3.12%	0.000545	0.000566	0.000537	3,557,759.00
Apr 09 2024	0.000545	-0.000019	-3.36%	0.000564	0.000565	0.000539	23,914,017.00
Apr 08 2024	0.000565	0.000018	3.29%	0.000384	0.000575	0.000374	12,960,017.00
Apr 07 2024	0.000547	0.00000400	0.74%	0.000542	0.000552	0.000542	130,345,619.00
Apr 06 2024	0.000543	0.00000700	1.31%	0.000535	0.000549	0.000533	22,955,349.00
Apr 05 2024	0.000536	-0.00000500	-0.92%	0.000541	0.000543	0.000525	34,162,658.00
Apr 04 2024	0.000541	0.000018	3.44%	0.000522	0.000546	0.000515	1,261,361.00
Apr 03 2024	0.000523	0.00000200	0.38%	0.000521	0.00053	0.000515	16,027,232.00
Apr 02 2024	0.000521	-0.000035	-6.29%	0.000555	0.000555	0.000515	55,434,489.00
Apr 01 2024	0.000556	-0.00000400	-0.71%	0.000384	0.000557	0.000374	3,189,966.00
Mar 31 2024	0.00056	0.00001	1.82%	0.000551	0.00056	0.000551	21,603,084.00
Mar 30 2024	0.00055	-0.00000300	-0.54%	0.000553	0.000556	0.000549	16,652,901.00
Mar 29 2024	0.000553	-0.00000700	-1.25%	0.00056	0.000561	0.000548	18,587,270.00
Mar 28 2024	0.000561	0.000012	2.19%	0.000551	0.000566	0.000546	9,990,622.00
Mar 27 2024	0.000548	-0.00000300	-0.54%	0.00055	0.000563	0.000541	24,478,609.00
Mar 26 2024	0.000551	0.00000200	0.36%	0.000549	0.00056	0.000547	45,854,472.00
Mar 25 2024	0.000549	0.000015	2.81%	0.000384	0.000559	0.000374	5,467,858.00
Mar 24 2024	0.000534	0.000023	4.50%	0.00051	0.000536	0.000508	508,052.00
Mar 23 2024	0.000511	0.00000700	1.39%	0.000506	0.000523	0.0005	9,346,983.00
Mar 22 2024	0.000504	-0.000012	-2.32%	0.000518	0.000527	0.000496	10,770,740.00
Mar 21 2024	0.000517	-0.000014	-2.64%	0.00053	0.000533	0.000514	2,278,932.00
Mar 20 2024	0.000531	0.000044	9.04%	0.000488	0.000532	0.000478	3,245,321.00
Mar 19 2024	0.000487	-0.000045	-8.47%	0.000531	0.000534	0.000486	10,850,328.00
Mar 18 2024	0.000532	-0.00000300	-0.56%	0.000384	0.000562	0.000374	1,713,697.00
Mar 17 2024	0.000535	0.000023	4.49%	0.000517	0.000539	0.000509	37,231,446.00
Mar 16 2024	0.000512	-0.000035	-6.40%	0.000545	0.000549	0.00051	29,212,442.00
Mar 15 2024	0.000547	-0.000015	-2.67%	0.000384	0.000553	0.000374	19,831,271.00
Mar 14 2024	0.000562	-0.00000800	-1.40%	0.00057	0.000575	0.000541	11,753,337.00
Mar 13 2024	0.00057	0.000014	2.52%	0.000556	0.000572	0.000554	85,536,910.00
Mar 12 2024	0.000556	0.00000015	0.03%	0.000557	0.000571	0.000541	26,424,340.00
Mar 11 2024	0.000556	0.000023	4.32%	0.000384	0.000568	0.000374	12,583,335.00
Mar 10 2024	0.000533	0.00000052	0.10%	0.000532	0.000542	0.00053	18,749,036.00
Mar 09 2024	0.000532	0.00000092	0.17%	0.000531	0.000534	0.000529	16,445,622.00
Mar 08 2024	0.000531	0.00000800	1.53%	0.000523	0.00054	0.000517	5,311,658.00
Mar 07 2024	0.000523	0.00000500	0.97%	0.000519	0.000532	0.000516	15,480,982.00
Mar 06 2024	0.000518	0.000011	2.17%	0.000502	0.000531	0.000495	4,941,664.00
Mar 05 2024	0.000507	-0.000027	-5.06%	0.000538	0.000541	0.000442	42,713,023.00
Mar 04 2024	0.000534	0.000037	7.44%	0.000384	0.000539	0.000374	3,393,100.00
Mar 03 2024	0.000497	0.00000700	1.43%	0.000489	0.000499	0.000486	28,002,626.00
Mar 02 2024	0.00049	-0.00000400	-0.81%	0.000493	0.000493	0.000486	8,390,640.00
Mar 01 2024	0.000494	0.00000700	1.44%	0.000484	0.000499	0.000481	4,788,427.00
Feb 29 2024	0.000487	0.00000300	0.62%	0.000482	0.000498	0.000465	3,198,141.00
Feb 28 2024	0.000484	0.000036	8.04%	0.000448	0.000504	0.000446	8,243,510.00
Feb 27 2024	0.000448	0.00002	4.68%	0.000429	0.000451	0.000421	29,771,951.00
Feb 26 2024	0.000428	0.000019	4.65%	0.000384	0.000431	0.000374	28,544,994.00
Feb 25 2024	0.000408	0.00000090	0.22%	0.000407	0.00041	0.000405	13,559,593.00
Feb 24 2024	0.000408	0.00000600	1.49%	0.0004	0.000408	0.000399	6,165,006.00
Feb 23 2024	0.000401	-0.00000400	-0.99%	0.000406	0.000407	0.000399	2,486,852.00
Feb 22 2024	0.000405	-0.00000600	-1.46%	0.00041	0.000411	0.000403	8,752,287.00
Feb 21 2024	0.000411	-0.00000300	-0.73%	0.000414	0.000415	0.000402	12,546,033.00

Cappasity CAPP Token

Wrapped Virgin Gen 0

Augur Reputation v2

SG Issuer Sg Issuer Zc M...

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions