Register for streaming realtime charts, analysis tools, and prices.
CAPSSUST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 15 2024 | 0.011722 | -0.000134 | -1.13% | 0.011855 | 0.01374 | 0.01161 | 1,811,586.00 |
| Jun 14 2024 | 0.011856 | -0.000296 | -2.44% | 0.012152 | 0.01374 | 0.011625 | 1,476,293.00 |
| Jun 13 2024 | 0.012152 | -0.00088 | -6.75% | 0.013032 | 0.01374 | 0.011957 | 2,476,211.00 |
| Jun 12 2024 | 0.013032 | 0.000027 | 0.21% | 0.013005 | 0.013317 | 0.012867 | 1,298,954.00 |
| Jun 11 2024 | 0.013005 | -0.000335 | -2.51% | 0.01334 | 0.013426 | 0.012906 | 1,372,564.00 |
| Jun 10 2024 | 0.01334 | -0.000495 | -3.58% | 0.013822 | 0.013851 | 0.013317 | 1,444,303.00 |
| Jun 09 2024 | 0.013835 | -0.000202 | -1.44% | 0.014037 | 0.014049 | 0.013767 | 1,124,755.00 |
| Jun 08 2024 | 0.014037 | -0.000374 | -2.60% | 0.014411 | 0.014517 | 0.014005 | 1,222,290.00 |
| Jun 07 2024 | 0.014411 | -0.000984 | -6.39% | 0.015395 | 0.015436 | 0.014327 | 1,100,539.00 |
| Jun 06 2024 | 0.015395 | -0.000089 | -0.57% | 0.01548 | 0.015813 | 0.01517 | 1,173,860.00 |
| Jun 05 2024 | 0.015484 | 0.00039 | 2.58% | 0.015323 | 0.015723 | 0.015186 | 1,546,252.00 |
| Jun 04 2024 | 0.015094 | 0.000745 | 5.19% | 0.014308 | 0.015298 | 0.014152 | 1,268,432.00 |
| Jun 03 2024 | 0.014349 | 0.00000100 | 0.01% | 0.014348 | 0.014689 | 0.014099 | 1,408,160.00 |
| Jun 02 2024 | 0.014348 | -0.000156 | -1.08% | 0.01448 | 0.014616 | 0.014318 | 770,718.00 |
| Jun 01 2024 | 0.014504 | 0.000128 | 0.89% | 0.014365 | 0.014595 | 0.014327 | 1,622,006.00 |
| May 31 2024 | 0.014376 | 0.000068 | 0.48% | 0.014284 | 0.014499 | 0.013997 | 1,176,738.00 |
| May 30 2024 | 0.014308 | -0.000239 | -1.64% | 0.014547 | 0.014558 | 0.014198 | 1,244,253.00 |
| May 29 2024 | 0.014547 | -0.000135 | -0.92% | 0.014697 | 0.014843 | 0.014436 | 1,215,432.00 |
| May 28 2024 | 0.014682 | -0.000231 | -1.55% | 0.014913 | 0.014913 | 0.014443 | 965,669.00 |
| May 27 2024 | 0.014913 | -0.000045 | -0.30% | 0.014979 | 0.015109 | 0.014772 | 1,409,915.00 |
| May 26 2024 | 0.014958 | -0.000146 | -0.97% | 0.015104 | 0.015197 | 0.01492 | 1,010,235.00 |
| May 25 2024 | 0.015104 | -0.000139 | -0.91% | 0.015243 | 0.01538 | 0.015038 | 965,677.00 |
| May 24 2024 | 0.015243 | -0.000332 | -2.13% | 0.015515 | 0.015619 | 0.014905 | 1,195,778.00 |
| May 23 2024 | 0.015575 | -0.000093 | -0.59% | 0.015668 | 0.015829 | 0.01506 | 1,257,394.00 |
| May 22 2024 | 0.015668 | 0.000074 | 0.47% | 0.015595 | 0.015873 | 0.015351 | 1,160,721.00 |
| May 21 2024 | 0.015594 | 0.000692 | 4.64% | 0.014902 | 0.015795 | 0.01481 | 1,360,948.00 |
| May 20 2024 | 0.014902 | 0.000614 | 4.30% | 0.014282 | 0.014987 | 0.013951 | 2,343,821.00 |
| May 19 2024 | 0.014288 | -0.000361 | -2.46% | 0.014649 | 0.014731 | 0.014187 | 931,857.00 |
| May 18 2024 | 0.014649 | -0.000279 | -1.87% | 0.014928 | 0.01496 | 0.014519 | 1,309,056.00 |
| May 17 2024 | 0.014928 | -0.000262 | -1.72% | 0.01519 | 0.015309 | 0.014861 | 933,695.00 |
| May 16 2024 | 0.01519 | -0.00052 | -3.31% | 0.01571 | 0.01584 | 0.01374 | 953,490.00 |
| May 15 2024 | 0.01571 | 0.00018 | 1.16% | 0.01553 | 0.0159 | 0.01374 | 1,122,301.00 |
| May 14 2024 | 0.01553 | -0.00055 | -3.42% | 0.01608 | 0.0161 | 0.01544 | 667,779.00 |
| May 13 2024 | 0.01608 | 0.00007 | 0.44% | 0.01582 | 0.0163 | 0.0155 | 1,380,984.00 |
| May 12 2024 | 0.01601 | -0.00016 | -0.99% | 0.01617 | 0.01631 | 0.01574 | 1,165,527.00 |
| May 11 2024 | 0.01617 | 0.00037 | 2.34% | 0.0158 | 0.01654 | 0.01579 | 887,815.00 |
| May 10 2024 | 0.0158 | -0.00082 | -4.93% | 0.01662 | 0.01676 | 0.01578 | 1,327,201.00 |
| May 09 2024 | 0.01662 | -0.00047 | -2.75% | 0.01709 | 0.01713 | 0.01625 | 1,015,587.00 |
| May 08 2024 | 0.01709 | 0.00001 | 0.06% | 0.01708 | 0.0172 | 0.01679 | 851,984.00 |
| May 07 2024 | 0.01708 | -0.00041 | -2.34% | 0.01749 | 0.01786 | 0.01702 | 1,041,397.00 |
| May 06 2024 | 0.01749 | -0.00015 | -0.85% | 0.01763 | 0.01793 | 0.01726 | 1,410,845.00 |
| May 05 2024 | 0.01764 | 0.00 | 0.00% | 0.01764 | 0.01834 | 0.01745 | 771,419.00 |
| May 04 2024 | 0.01764 | -0.00012 | -0.68% | 0.01776 | 0.01843 | 0.01758 | 1,100,076.00 |
| May 03 2024 | 0.01776 | 0.00061 | 3.56% | 0.01715 | 0.01783 | 0.01697 | 1,003,528.00 |
| May 02 2024 | 0.01715 | -0.00042 | -2.39% | 0.01757 | 0.01765 | 0.01374 | 1,713,122.00 |
| May 01 2024 | 0.01757 | -0.00045 | -2.50% | 0.01802 | 0.0181 | 0.0172 | 962,969.00 |
| Apr 30 2024 | 0.01802 | -0.00086 | -4.56% | 0.01889 | 0.01889 | 0.0175 | 976,525.00 |
| Apr 29 2024 | 0.01888 | -0.00055 | -2.83% | 0.02486 | 0.02579 | 0.01374 | 2,119,006.00 |
| Apr 28 2024 | 0.01943 | 0.00015 | 0.78% | 0.01927 | 0.01984 | 0.01894 | 802,578.00 |
| Apr 27 2024 | 0.01928 | 0.00013 | 0.68% | 0.01914 | 0.01962 | 0.019 | 728,240.00 |
| Apr 26 2024 | 0.01915 | 0.00009 | 0.47% | 0.01906 | 0.01943 | 0.0186 | 694,918.00 |
| Apr 25 2024 | 0.01906 | 0.00007 | 0.37% | 0.01899 | 0.01931 | 0.01858 | 867,824.00 |
| Apr 24 2024 | 0.01899 | -0.00004 | -0.21% | 0.01903 | 0.01943 | 0.01888 | 861,169.00 |
| Apr 23 2024 | 0.01903 | -0.00066 | -3.35% | 0.01969 | 0.01997 | 0.01374 | 1,043,053.00 |
| Apr 22 2024 | 0.01969 | -0.00006 | -0.30% | 0.02012 | 0.02023 | 0.01943 | 1,386,565.00 |
| Apr 21 2024 | 0.01975 | 0.00026 | 1.33% | 0.01949 | 0.02009 | 0.01933 | 923,956.00 |
| Apr 20 2024 | 0.01949 | -0.00007 | -0.36% | 0.01956 | 0.01982 | 0.0188 | 949,095.00 |
| Apr 19 2024 | 0.01956 | 0.00037 | 1.93% | 0.01919 | 0.02003 | 0.01374 | 903,598.00 |
| Apr 18 2024 | 0.01919 | 0.00028 | 1.48% | 0.01895 | 0.01937 | 0.01877 | 823,136.00 |
| Apr 17 2024 | 0.01891 | 0.00074 | 4.07% | 0.01818 | 0.01925 | 0.01815 | 1,325,194.00 |
| Apr 16 2024 | 0.01817 | -0.00082 | -4.32% | 0.019 | 0.01901 | 0.01803 | 1,359,237.00 |
| Apr 15 2024 | 0.01899 | 0.00004 | 0.21% | 0.01903 | 0.01987 | 0.01822 | 1,702,156.00 |
| Apr 14 2024 | 0.01895 | 0.00045 | 2.43% | 0.01859 | 0.01895 | 0.0175 | 1,617,142.00 |
| Apr 13 2024 | 0.0185 | -0.00122 | -6.19% | 0.01972 | 0.01996 | 0.01374 | 1,801,681.00 |
| Apr 12 2024 | 0.01972 | -0.00265 | -11.85% | 0.02237 | 0.02288 | 0.01374 | 2,063,098.00 |
| Apr 11 2024 | 0.02237 | -0.00127 | -5.37% | 0.02364 | 0.02403 | 0.02151 | 2,043,241.00 |
| Apr 10 2024 | 0.02364 | -0.00068 | -2.80% | 0.02432 | 0.02457 | 0.02335 | 1,286,891.00 |
| Apr 09 2024 | 0.02432 | -0.00138 | -5.37% | 0.0257 | 0.02572 | 0.02367 | 1,149,078.00 |
| Apr 08 2024 | 0.0257 | 0.00098 | 3.96% | 0.0247 | 0.02599 | 0.02455 | 1,384,307.00 |
| Apr 07 2024 | 0.02472 | -0.00019 | -0.76% | 0.02491 | 0.02528 | 0.02443 | 757,752.00 |
| Apr 06 2024 | 0.02491 | 0.00017 | 0.69% | 0.02474 | 0.02552 | 0.0245 | 584,871.00 |
| Apr 05 2024 | 0.02474 | -0.00086 | -3.36% | 0.0256 | 0.02568 | 0.02447 | 990,177.00 |
| Apr 04 2024 | 0.0256 | 0.00119 | 4.88% | 0.02441 | 0.0263 | 0.02431 | 1,056,527.00 |
| Apr 03 2024 | 0.02441 | -0.00045 | -1.81% | 0.02486 | 0.02579 | 0.02439 | 1,146,876.00 |
| Apr 02 2024 | 0.02486 | -0.00136 | -5.19% | 0.02649 | 0.02649 | 0.02454 | 1,199,428.00 |
| Apr 01 2024 | 0.02622 | -0.00062 | -2.31% | 0.02689 | 0.02703 | 0.02568 | 3,942,376.00 |
| Mar 31 2024 | 0.02684 | -0.0002 | -0.74% | 0.02715 | 0.02805 | 0.02623 | 891,520.00 |
| Mar 30 2024 | 0.02704 | -0.00056 | -2.03% | 0.02771 | 0.02858 | 0.0265 | 954,766.00 |
| Mar 29 2024 | 0.0276 | -0.00258 | -8.55% | 0.0284 | 0.029 | 0.02642 | 1,235,295.00 |
| Mar 28 2024 | 0.03018 | 0.0005 | 1.68% | 0.030 | 0.03173 | 0.02956 | 1,043,130.00 |
| Mar 27 2024 | 0.02968 | -0.00171 | -5.45% | 0.03166 | 0.032 | 0.02916 | 1,228,669.00 |
| Mar 26 2024 | 0.03139 | -0.00241 | -7.13% | 0.0338 | 0.03421 | 0.03106 | 1,282,590.00 |
| Mar 25 2024 | 0.0338 | 0.0028 | 9.03% | 0.03113 | 0.03498 | 0.03107 | 4,240,485.00 |
| Mar 24 2024 | 0.031 | -0.00081 | -2.55% | 0.03181 | 0.03377 | 0.03066 | 1,097,097.00 |
| Mar 23 2024 | 0.03181 | 0.00195 | 6.53% | 0.02988 | 0.034 | 0.02971 | 1,315,925.00 |
| Mar 22 2024 | 0.02986 | -0.00101 | -3.27% | 0.03085 | 0.032 | 0.02917 | 1,193,867.00 |
| Mar 21 2024 | 0.03087 | 0.00012 | 0.39% | 0.03071 | 0.03253 | 0.03027 | 1,265,036.00 |
| Mar 20 2024 | 0.03075 | 0.00129 | 4.38% | 0.02946 | 0.03117 | 0.02706 | 1,794,717.00 |
| Mar 19 2024 | 0.02946 | -0.00292 | -9.02% | 0.03238 | 0.0324 | 0.01374 | 1,781,299.00 |
| Mar 18 2024 | 0.03238 | -0.00334 | -9.35% | 0.03583 | 0.03727 | 0.03127 | 3,824,773.00 |
| Mar 17 2024 | 0.03572 | 0.00317 | 9.74% | 0.03255 | 0.03741 | 0.01374 | 1,286,659.00 |
| Mar 16 2024 | 0.03255 | -0.00344 | -9.56% | 0.03599 | 0.04005 | 0.03238 | 1,590,219.00 |
