Cap (CAP) 2026 年價格歷史

In 2026, Cap opened at $0.0248 and is currently trading at $0.0983, a change of +297.21%. The highest price was $0.1219 and the lowest $0.0155.

日期	開盤	最高	最低	收盤	漲跌	成交量	市值
Nov 5, 2026	$0.0961	$0.0990	$0.0947	$0.0983	2.31%	$151,373	$152,427,958
Nov 4, 2026	$0.0732	$0.0978	$0.0724	$0.0963	31.58%	$1,735,689	$114,419,960
Nov 3, 2026	$0.0729	$0.0758	$0.0709	$0.0732	0.49%	$490,459	$113,627,896
Nov 2, 2026	$0.0705	$0.0737	$0.0671	$0.0728	3.29%	$636,270	$109,733,587
Nov 1, 2026	$0.0738	$0.0742	$0.0665	$0.0705	4.53%	$815,310	$115,285,459
Oct 31, 2026	$0.0834	$0.0890	$0.0718	$0.0738	11.51%	$1,211,663	$129,708,527
Oct 30, 2026	$0.0767	$0.0847	$0.0746	$0.0831	8.34%	$787,522	$119,975,777
Oct 29, 2026	$0.0724	$0.0808	$0.0696	$0.0771	6.48%	$1,059,659	$112,895,073
Oct 28, 2026	$0.0941	$0.1029	$0.0699	$0.0724	23.05%	$1,010,162	$147,604,658
Oct 27, 2026	$0.0988	$0.1098	$0.0865	$0.0943	4.54%	$854,558	$154,445,022
Oct 26, 2026	$0.1115	$0.1168	$0.0709	$0.0990	11.23%	$2,572,207	$173,693,007
Oct 25, 2026	$0.0796	$0.1125	$0.0779	$0.1115	40.14%	$3,980,388	$124,701,487
Oct 24, 2026	$0.0715	$0.0820	$0.0686	$0.0799	11.74%	$555,820	$111,996,378
Oct 23, 2026	$0.0684	$0.0740	$0.0678	$0.0716	4.71%	$220,744	$106,706,129
Oct 22, 2026	$0.0691	$0.0699	$0.0667	$0.0683	1.14%	$204,269	$107,603,368
Oct 21, 2026	$0.0685	$0.0710	$0.0663	$0.0689	0.60%	$290,272	$107,175,683
Oct 20, 2026	$0.0670	$0.0715	$0.0651	$0.0687	2.57%	$290,470	$104,394,633
Oct 19, 2026	$0.0705	$0.0758	$0.0640	$0.0669	5.11%	$258,367	$109,975,336
Oct 18, 2026	$0.0740	$0.0742	$0.0661	$0.0704	4.79%	$263,105	$115,329,932
Oct 17, 2026	$0.0729	$0.0772	$0.0708	$0.0740	1.45%	$376,831	$113,537,275
Oct 16, 2026	$0.0786	$0.0789	$0.0714	$0.0729	7.33%	$427,739	$122,514,653
Oct 15, 2026	$0.0738	$0.0819	$0.0733	$0.0785	6.32%	$599,893	$115,210,851
Oct 14, 2026	$0.0883	$0.0901	$0.0734	$0.0739	16.27%	$957,446	$137,681,643
Oct 13, 2026	$0.0971	$0.0998	$0.0879	$0.0883	9.06%	$673,091	$151,271,657
Oct 12, 2026	$0.0925	$0.1219	$0.0893	$0.0970	4.89%	$2,859,093	$144,107,760
Oct 11, 2026	$0.0928	$0.0949	$0.0894	$0.0924	0.46%	$645,500	$144,242,201
Oct 10, 2026	$0.0864	$0.0998	$0.0802	$0.0930	7.64%	$2,879,415	$135,189,384
Oct 9, 2026	$0.0732	$0.0872	$0.0718	$0.0867	18.34%	$806,461	$114,126,261
Oct 8, 2026	$0.0714	$0.0779	$0.0706	$0.0731	2.40%	$771,720	$111,416,053
Oct 7, 2026	$0.0877	$0.0894	$0.0645	$0.0713	18.78%	$2,521,994	$137,230,489
Oct 6, 2026	$0.0736	$0.1013	$0.0711	$0.0879	19.50%	$4,634,723	$115,399,223
Oct 5, 2026	$0.0652	$0.0745	$0.0634	$0.0738	13.10%	$414,819	$102,230,311
Oct 4, 2026	$0.0690	$0.0697	$0.0640	$0.0654	5.22%	$156,451	$107,659,437
Oct 3, 2026	$0.0743	$0.0756	$0.0677	$0.0690	7.15%	$383,294	$115,800,671
Oct 2, 2026	$0.0700	$0.0850	$0.0593	$0.0741	5.77%	$2,436,820	$109,193,270
Oct 1, 2026	$0.0692	$0.0888	$0.0663	$0.0699	0.98%	$3,138,252	$108,015,748
Sep 30, 2026	$0.0598	$0.0701	$0.0594	$0.0692	15.84%	$1,345,206	$93,303,777
Sep 29, 2026	$0.0564	$0.0606	$0.0548	$0.0598	6.05%	$895,238	$88,218,087
Sep 28, 2026	$0.0534	$0.0569	$0.0515	$0.0564	5.61%	$969,993	$83,580,983
Sep 27, 2026	$0.0516	$0.0538	$0.0512	$0.0537	4.03%	$451,135	$80,598,595
Sep 26, 2026	$0.0521	$0.0534	$0.0509	$0.0516	0.94%	$286,277	$81,199,309
Sep 25, 2026	$0.0498	$0.0541	$0.0496	$0.0521	4.62%	$468,621	$77,876,677
Sep 24, 2026	$0.0532	$0.0541	$0.0485	$0.0499	6.13%	$527,532	$83,116,507
Sep 23, 2026	$0.0468	$0.0535	$0.0466	$0.0531	13.41%	$917,997	$73,016,543
Sep 22, 2026	$0.0459	$0.0472	$0.0451	$0.0468	1.92%	$314,065	$71,610,433
Sep 21, 2026	$0.0448	$0.0475	$0.0445	$0.0459	2.52%	$471,302	$69,854,474
Sep 20, 2026	$0.0476	$0.0485	$0.0441	$0.0448	5.88%	$421,439	$74,297,029
Sep 19, 2026	$0.0558	$0.0796	$0.0403	$0.0477	14.54%	$2,130,413	$87,018,682
Sep 18, 2026	$0.0550	$0.0570	$0.0539	$0.0558	1.56%	$317,921	$85,960,248
Sep 17, 2026	$0.0603	$0.0625	$0.0545	$0.0548	9.01%	$381,310	$93,815,242
Sep 16, 2026	$0.0574	$0.0627	$0.0549	$0.0602	4.77%	$538,527	$89,665,827
Sep 15, 2026	$0.0642	$0.0762	$0.0568	$0.0573	10.76%	$1,814,840	$99,582,189
Sep 14, 2026	$0.0471	$0.0733	$0.0469	$0.0641	36.15%	$3,924,872	$73,418,347
Sep 13, 2026	$0.0447	$0.0476	$0.0444	$0.0471	5.35%	$194,168	$70,031,864
Sep 12, 2026	$0.0445	$0.0457	$0.0436	$0.0447	0.47%	$166,186	$69,384,865
Sep 11, 2026	$0.0454	$0.0458	$0.0430	$0.0445	1.96%	$220,251	$70,888,223
Sep 10, 2026	$0.0475	$0.0483	$0.0453	$0.0454	4.42%	$172,152	$73,907,537
Sep 9, 2026	$0.0467	$0.0476	$0.0450	$0.0474	1.46%	$263,523	$72,903,660
Sep 8, 2026	$0.0463	$0.0475	$0.0444	$0.0467	0.88%	$273,588	$72,613,232
Sep 7, 2026	$0.0428	$0.0505	$0.0412	$0.0463	8.18%	$579,575	$67,018,235
Sep 6, 2026	$0.0446	$0.0452	$0.0426	$0.0428	3.84%	$97,609	$69,855,776
Sep 5, 2026	$0.0450	$0.0474	$0.0438	$0.0448	0.40%	$163,650	$70,492,708
Sep 4, 2026	$0.0487	$0.0561	$0.0431	$0.0450	7.66%	$770,782	$76,499,268
Sep 3, 2026	$0.0728	$0.0760	$0.0465	$0.0489	32.80%	$1,627,161	$113,435,270
Sep 2, 2026	$0.0705	$0.0732	$0.0687	$0.0727	3.12%	$140,334	$110,097,078
Sep 1, 2026	$0.0688	$0.0713	$0.0682	$0.0705	2.52%	$109,793	$106,808,793
Aug 31, 2026	$0.0681	$0.0702	$0.0677	$0.0685	0.45%	$113,225	$106,209,097
Aug 30, 2026	$0.0695	$0.0698	$0.0665	$0.0682	1.86%	$132,696	$108,040,602
Aug 29, 2026	$0.0700	$0.0708	$0.0674	$0.0692	1.03%	$97,515	$109,184,829
Aug 28, 2026	$0.0660	$0.0707	$0.0642	$0.0700	6.05%	$251,500	$103,203,734
Aug 27, 2026	$0.0706	$0.0712	$0.0658	$0.0661	6.43%	$223,035	$110,247,791
Aug 26, 2026	$0.0696	$0.0731	$0.0687	$0.0707	1.57%	$406,428	$108,307,030
Aug 25, 2026	$0.0690	$0.0703	$0.0672	$0.0695	0.65%	$284,911	$107,377,911
Aug 24, 2026	$0.0693	$0.0723	$0.0663	$0.0688	0.72%	$740,861	$108,327,625
Aug 23, 2026	$0.0703	$0.0715	$0.0670	$0.0692	1.49%	$503,756	$109,377,286
Aug 22, 2026	$0.0670	$0.0724	$0.0661	$0.0702	4.77%	$604,504	$104,594,781
Aug 21, 2026	$0.0647	$0.0733	$0.0631	$0.0671	3.62%	$810,783	$101,011,457
Aug 20, 2026	$0.0678	$0.0721	$0.0640	$0.0648	4.48%	$2,008,262	$106,002,643
Aug 19, 2026	$0.0690	$0.0755	$0.0663	$0.0678	1.67%	$1,228,871	$107,722,183
Aug 18, 2026	$0.0705	$0.0729	$0.0672	$0.0690	2.17%	$703,092	$109,936,430
Aug 17, 2026	$0.0672	$0.0758	$0.0627	$0.0706	5.05%	$2,293,891	$105,124,186
Aug 16, 2026	$0.0621	$0.0700	$0.0610	$0.0672	8.25%	$1,111,363	$96,985,162
Aug 15, 2026	$0.0651	$0.0719	$0.0614	$0.0621	4.66%	$2,602,489	$101,135,614
Aug 14, 2026	$0.0566	$0.0787	$0.0502	$0.0650	14.78%	$10,939,027	$88,449,377
Aug 13, 2026	$0.0551	$0.0589	$0.0528	$0.0567	2.89%	$910,087	$86,354,930
Aug 12, 2026	$0.0550	$0.0613	$0.0515	$0.0551	0.25%	$2,217,809	$85,683,818
Aug 11, 2026	$0.0460	$0.0572	$0.0432	$0.0550	19.66%	$3,550,443	$71,689,959
Aug 10, 2026	$0.0394	$0.0547	$0.0394	$0.0461	16.98%	$3,244,436	$61,496,851
Aug 9, 2026	$0.0369	$0.0407	$0.0365	$0.0395	6.88%	$511,380	$57,520,360
Aug 8, 2026	$0.0361	$0.0400	$0.0343	$0.0369	2.16%	$1,077,773	$56,062,185
Aug 7, 2026	$0.0306	$0.0384	$0.0288	$0.0361	17.86%	$1,406,291	$48,026,476
Aug 6, 2026	$0.0278	$0.0398	$0.0278	$0.0306	10.14%	$2,122,509	$43,375,968
Aug 5, 2026	$0.0253	$0.0303	$0.0253	$0.0278	9.92%	$530,250	$39,574,259
Aug 4, 2026	$0.0276	$0.0284	$0.0249	$0.0253	8.19%	$299,142	$43,051,508
Aug 3, 2026	$0.0295	$0.0298	$0.0256	$0.0276	6.45%	$791,620	$45,952,314
Aug 2, 2026	$0.0273	$0.0349	$0.0273	$0.0294	7.84%	$1,549,947	$42,615,786
Aug 1, 2026	$0.0393	$0.0410	$0.0269	$0.0273	30.52%	$736,116	$61,020,885
Jul 31, 2026	$0.0343	$0.0426	$0.0319	$0.0393	14.33%	$2,329,096	$53,641,963
Jul 30, 2026	$0.0262	$0.0386	$0.0243	$0.0344	31.60%	$4,193,004	$40,765,841
Jul 29, 2026	$0.0274	$0.0280	$0.0226	$0.0262	4.20%	$1,626,704	$42,490,272
Jul 28, 2026	$0.0241	$0.0282	$0.0231	$0.0274	13.71%	$1,438,137	$37,569,470
Jul 27, 2026	$0.0225	$0.0248	$0.0205	$0.0241	7.21%	$733,161	$35,093,081
Jul 26, 2026	$0.0210	$0.0233	$0.0193	$0.0225	7.06%	$469,841	$32,645,280
Jul 25, 2026	$0.0271	$0.0280	$0.0209	$0.0210	22.56%	$581,221	$42,178,158
Jul 24, 2026	$0.0236	$0.0285	$0.0235	$0.0271	14.78%	$1,412,270	$36,686,641
Jul 23, 2026	$0.0213	$0.0243	$0.0212	$0.0236	10.94%	$662,570	$33,020,319
Jul 22, 2026	$0.0201	$0.0215	$0.0193	$0.0212	5.17%	$276,906	$31,207,910
Jul 21, 2026	$0.0211	$0.0211	$0.0190	$0.0200	5.02%	$176,124	$32,806,997
Jul 20, 2026	$0.0186	$0.0218	$0.0186	$0.0211	13.27%	$363,526	$28,840,754
Jul 19, 2026	$0.0189	$0.0195	$0.0183	$0.0186	1.43%	$139,509	$29,462,000
Jul 18, 2026	$0.0187	$0.0194	$0.0178	$0.0189	1.01%	$193,974	$29,146,191
Jul 17, 2026	$0.0184	$0.0196	$0.0178	$0.0187	1.57%	$387,176	$28,723,039
Jul 16, 2026	$0.0183	$0.0197	$0.0172	$0.0184	0.66%	$797,234	$28,515,422
Jul 15, 2026	$0.0166	$0.0190	$0.0157	$0.0183	10.51%	$564,415	$25,680,609
Jul 14, 2026	$0.0190	$0.0207	$0.0163	$0.0166	12.93%	$681,611	$29,813,673
Jul 13, 2026	$0.0170	$0.0198	$0.0169	$0.0190	12.01%	$650,856	$26,468,195
Jul 12, 2026	$0.0159	$0.0179	$0.0155	$0.0170	6.66%	$545,092	$24,856,499
Jul 11, 2026	$0.0196	$0.0198	$0.0157	$0.0159	18.95%	$651,084	$30,593,684
Jul 10, 2026	$0.0217	$0.0223	$0.0194	$0.0196	9.67%	$378,845	$33,918,844
Jul 9, 2026	$0.0225	$0.0236	$0.0208	$0.0217	3.59%	$1,013,698	$35,171,497
Jul 8, 2026	$0.0209	$0.0230	$0.0194	$0.0226	7.78%	$1,228,899	$32,686,711
Jul 7, 2026	$0.0213	$0.0240	$0.0202	$0.0210	1.41%	$1,438,980	$33,024,529
Jul 6, 2026	$0.0234	$0.0246	$0.0196	$0.0213	9.02%	$3,069,761	$36,308,700
Jul 5, 2026	$0.0226	$0.0291	$0.0199	$0.0233	2.87%	$4,346,468	$35,189,977
Jul 4, 2026	$0.0204	$0.0232	$0.0181	$0.0226	10.94%	$2,715,446	$31,796,496
Jul 3, 2026	$0.0226	$0.0238	$0.0192	$0.0204	9.75%	$968,173	$35,059,650
Jul 2, 2026	$0.0236	$0.0243	$0.0203	$0.0226	4.45%	$783,880	$36,551,203
Jul 1, 2026	$0.0277	$0.0277	$0.0234	$0.0236	14.75%	$765,145	$43,093,011
Jun 30, 2026	$0.0257	$0.0360	$0.0231	$0.0277	7.58%	$3,613,613	$40,950,128
Jun 29, 2026	$0.0249	$0.0290	$0.0225	$0.0256	3.05%	$1,132,911	$38,912,685
Jun 28, 2026	$0.0273	$0.0299	$0.0244	$0.0249	8.69%	$835,705	$42,814,050
Jun 27, 2026	$0.0291	$0.0344	$0.0256	$0.0272	6.63%	$2,872,402	$45,922,149
Jun 26, 2026	$0.0248	$0.0450	$0.0232	$0.0293	18.30%	$3,855,768	$36,863,823

關於 Cap 歷史數據

This page lists daily Cap (CAP) prices in US dollars. “Open” and “Close” are the first and last traded prices of each UTC day, “High” and “Low” the extremes reached during the day. Candles are sourced directly from exchange trade data (Binance, Coinbase) where available; market capitalization is price × circulating supply. You can download the complete dataset as CSV for research, back-testing or tax reporting.