APR
Ранг 404
DeFi application
Capricorn
$0.2010
-0.03% 24H
-8.70% 7D
Market cap
Market cap
$55.83M
0.00% от рынка
Fully diluted
Fully diluted
$200.97M
+259.96% выше рыночной капитализации
Объём, 24h
Объём, 24h
$3.79M
6.80% от market cap
В обращении
В обращении
277.81M APR
из 1.00B максимум
От исторического максимума
От исторического максимума
-72.83%
максимум по 23 Oct 2025
Волатильность, 30d
Волатильность, 30d
583.1%
аннуализировано по дневным движениям
Ниже приведены 400 последних ежедневных наблюдений. Загружаемый файл содержит все наблюдения, которые есть в нашей базе. 309 хранимых ежедневных наблюдений
| Дата | Цена | Market cap | Объём |
|---|---|---|---|
| 2026-08-27 | $0.2266 | $62.95M | $2.86M |
| 2026-08-26 | $0.2309 | $64.16M | $4.52M |
| 2026-08-25 | $0.2083 | $57.86M | $3.91M |
| 2026-08-24 | $0.1940 | $53.90M | $2.32M |
| 2026-08-23 | $0.2031 | $56.42M | $5.72M |
| 2026-08-22 | $0.2201 | $61.15M | $9.14M |
| 2026-08-21 | $0.1827 | $50.75M | $5.47M |
| 2026-08-20 | $0.1975 | $54.88M | $6.56M |
| 2026-08-19 | $0.1995 | $55.43M | $12.74M |
| 2026-08-18 | $0.1843 | $51.21M | $19.23M |
| 2026-08-17 | $0.1963 | $54.54M | $36.24M |
| 2026-08-16 | $0.1609 | $44.70M | $49.46M |
| 2026-08-15 | $0.5105 | $141.81M | $28.62M |
| 2026-08-14 | $0.4997 | $138.82M | $55.99M |
| 2026-08-13 | $0.6046 | $167.96M | $140.41M |
| 2026-08-12 | $0.2066 | $206.57M | $1.96M |
| 2026-08-11 | $0.1965 | $196.54M | $1.79M |
| 2026-08-10 | $0.1980 | $197.96M | $3.80M |
| 2026-08-09 | $0.2065 | $206.52M | $2.29M |
| 2026-08-08 | $0.2114 | $211.44M | $4.03M |
| 2026-08-07 | $0.1940 | $193.99M | $1.88M |
| 2026-08-06 | $0.1942 | $194.24M | $3.15M |
| 2026-08-05 | $0.1850 | $185.03M | $1.90M |
| 2026-08-04 | $0.1981 | $198.14M | $2.42M |
| 2026-08-03 | $0.2059 | $205.90M | $2.78M |
| 2026-08-02 | $0.2308 | $230.78M | $4.28M |
| 2026-08-01 | $0.1945 | $194.52M | $1.75M |
| 2026-07-31 | $0.1926 | $192.63M | $1.66M |
| 2026-07-30 | $0.1955 | $195.49M | $3.27M |
| 2026-07-29 | $0.1943 | $194.31M | $2.38M |
| 2026-07-28 | $0.1985 | $198.53M | $2.79M |
| 2026-07-27 | $0.2001 | $200.14M | $2.09M |
| 2026-07-26 | $0.2018 | $201.80M | $3.18M |
| 2026-07-25 | $0.1976 | $197.64M | $6.01M |
| 2026-07-24 | $0.1947 | $194.67M | $8.67M |
| 2026-07-23 | $0.2071 | $207.14M | $2.37M |
| 2026-07-22 | $0.2145 | $214.51M | $2.28M |
| 2026-07-21 | $0.2147 | $214.68M | $2.20M |
| 2026-07-20 | $0.2152 | $215.16M | $2.39M |
| 2026-07-19 | $0.2160 | $215.96M | $2.20M |
| 2026-07-18 | $0.2118 | $211.75M | $2.83M |
| 2026-07-17 | $0.2192 | $219.17M | $2.96M |
| 2026-07-16 | $0.2177 | $217.69M | $2.75M |
| 2026-07-15 | $0.2193 | $219.25M | $3.32M |
| 2026-07-14 | $0.2166 | $216.65M | $6.23M |
| 2026-07-13 | $0.2351 | $235.14M | $3.65M |
| 2026-07-12 | $0.2166 | $216.61M | $3.91M |
| 2026-07-11 | $0.2171 | $217.10M | $2.91M |
| 2026-07-10 | $0.1983 | $198.27M | $2.27M |
| 2026-07-09 | $0.1980 | $45.10M | $2.78M |
| 2026-07-08 | $0.2054 | $46.79M | $3.61M |
| 2026-07-07 | $0.1966 | $44.78M | $2.94M |
| 2026-07-06 | $0.2049 | $46.66M | $2.37M |
| 2026-07-05 | $0.2091 | $47.62M | $2.61M |
| 2026-07-04 | $0.2128 | $48.46M | $2.94M |
| 2026-07-03 | $0.2019 | $45.98M | $2.94M |
| 2026-07-02 | $0.2207 | $50.27M | $5.46M |
| 2026-07-01 | $0.2256 | $51.39M | $5.85M |
| 2026-06-30 | $0.2042 | $46.50M | $3.85M |
| 2026-06-29 | $0.2004 | $200.41M | $2.44M |
| 2026-06-28 | $0.1962 | $196.24M | $2.72M |
| 2026-06-27 | $0.1945 | $194.46M | $3.51M |
| 2026-06-26 | $0.2078 | $47.34M | $3.17M |
| 2026-06-25 | $0.2024 | $46.10M | $3.23M |
| 2026-06-24 | $0.1954 | $44.50M | $2.76M |
| 2026-06-23 | $0.1996 | $45.45M | $2.58M |
| 2026-06-22 | $0.1955 | $44.53M | $3.05M |
| 2026-06-21 | $0.1972 | $44.91M | $2.54M |
| 2026-06-20 | $0.1971 | $44.89M | $2.16M |
| 2026-06-19 | $0.2106 | $47.96M | $3.78M |
| 2026-06-18 | $0.1928 | $43.90M | $2.25M |
| 2026-06-17 | $0.2075 | $47.25M | $4.71M |
| 2026-06-16 | $0.1964 | $44.72M | $2.48M |
| 2026-06-15 | $0.1874 | $42.68M | $2.88M |
| 2026-06-14 | $0.1806 | $41.14M | $2.26M |
| 2026-06-13 | $0.1918 | $43.69M | $3.25M |
| 2026-06-12 | $0.2027 | $46.16M | $5.49M |
| 2026-06-11 | $0.1912 | $43.54M | $3.51M |
| 2026-06-10 | $0.2165 | $49.31M | $4.34M |
| 2026-06-09 | $0.2327 | $53.00M | $8.60M |
| 2026-06-08 | $0.2378 | $54.16M | $6.21M |
| 2026-06-07 | $0.2302 | $52.42M | $3.75M |
| 2026-06-06 | $0.2298 | $52.34M | $6.28M |
| 2026-06-05 | $0.2192 | $49.93M | $7.60M |
| 2026-06-04 | $0.2343 | $53.37M | $31.62M |
| 2026-06-03 | $0.2432 | $55.39M | $14.61M |
| 2026-06-02 | $0.1722 | $39.21M | $3.81M |
| 2026-06-01 | $0.1722 | $39.23M | $3.23M |
| 2026-05-31 | $0.1795 | $40.88M | $8.31M |
| 2026-05-30 | $0.1888 | $43.01M | $3.41M |
| 2026-05-29 | $0.1776 | $40.45M | $3.97M |
| 2026-05-28 | $0.1712 | $38.98M | $2.45M |
| 2026-05-27 | $0.1766 | $40.23M | $2.74M |
| 2026-05-26 | $0.1809 | $41.20M | $3.24M |
| 2026-05-25 | $0.1615 | $36.78M | $2.51M |
| 2026-05-24 | $0.1767 | $40.25M | $3.40M |
| 2026-05-23 | $0.1728 | $39.36M | $3.40M |
| 2026-05-22 | $0.1701 | $38.73M | $4.08M |
| 2026-05-21 | $0.1740 | $39.63M | $4.89M |
| 2026-05-20 | $0.1739 | $39.60M | $10.27M |
| 2026-05-19 | $0.1631 | $37.14M | $16.60M |
| 2026-05-18 | $0.1365 | $31.08M | $1.77M |
| 2026-05-17 | $0.1475 | $33.59M | $3.29M |
| 2026-05-16 | $0.1465 | $33.37M | $1.84M |
| 2026-05-15 | $0.1516 | $34.52M | $1.74M |
| 2026-05-14 | $0.1449 | $33.00M | $2.13M |
| 2026-05-13 | $0.1452 | $33.08M | $2.97M |
| 2026-05-12 | $0.1457 | $33.19M | $2.81M |
| 2026-05-11 | $0.1452 | $33.07M | $2.20M |
| 2026-05-10 | $0.1501 | $34.18M | $2.38M |
| 2026-05-09 | $0.1558 | $35.48M | $3.47M |
| 2026-05-08 | $0.1521 | $34.64M | $3.01M |
| 2026-05-07 | $0.1724 | $39.25M | $2.54M |
| 2026-05-06 | $0.1719 | $39.15M | $2.07M |
| 2026-05-05 | $0.1698 | $38.66M | $2.08M |
| 2026-05-04 | $0.1660 | $37.80M | $2.13M |
| 2026-05-03 | $0.1707 | $38.88M | $2.67M |
| 2026-05-02 | $0.1806 | $41.14M | $3.66M |
| 2026-05-01 | $0.1626 | $37.04M | $2.19M |
| 2026-04-30 | $0.1769 | $40.28M | $2.49M |
| 2026-04-29 | $0.1786 | $40.68M | $2.50M |
| 2026-04-28 | $0.1762 | $40.13M | $3.56M |
| 2026-04-27 | $0.1787 | $40.70M | $2.49M |
| 2026-04-26 | $0.1790 | $40.78M | $2.64M |
| 2026-04-25 | $0.1785 | $40.65M | $3.78M |
| 2026-04-24 | $0.1743 | $39.70M | $3.53M |
| 2026-04-23 | $0.1686 | $34.80M | $3.96M |
| 2026-04-22 | $0.1799 | $37.13M | $6.77M |
| 2026-04-21 | $0.1744 | $35.98M | $9.45M |
| 2026-04-20 | $0.1463 | $30.20M | $8.62M |
| 2026-04-19 | $0.1625 | $33.54M | $15.62M |
| 2026-04-18 | $0.1881 | $38.82M | $16.51M |
| 2026-04-17 | $0.1800 | $37.15M | $18.90M |
| 2026-04-16 | $0.2363 | $48.78M | $28.92M |
| 2026-04-15 | $0.3254 | $67.15M | $47.67M |
| 2026-04-14 | $0.1950 | $40.25M | $5.64M |
| 2026-04-13 | $0.1742 | $35.95M | $7.10M |
| 2026-04-12 | $0.1688 | $34.84M | $4.12M |
| 2026-04-11 | $0.1855 | $38.29M | $4.65M |
| 2026-04-10 | $0.1696 | $34.99M | $20.62M |
| 2026-04-09 | $0.2094 | $43.23M | $5.17M |
| 2026-04-08 | $0.2157 | $44.52M | $41.46M |
| 2026-04-07 | $0.2114 | $43.63M | $21.47M |
| 2026-04-06 | $0.2003 | $41.34M | $5.54M |
| 2026-04-05 | $0.1701 | $35.10M | $2.60M |
| 2026-04-04 | $0.1779 | $36.72M | $7.41M |
| 2026-04-03 | $0.1779 | $36.72M | $3.90M |
| 2026-04-02 | $0.1805 | $37.26M | $4.59M |
| 2026-04-01 | $0.1660 | $34.25M | $3.48M |
| 2026-03-31 | $0.1657 | $34.19M | $4.78M |
| 2026-03-30 | $0.1578 | $32.56M | $2.40M |
| 2026-03-29 | $0.1535 | $31.67M | $3.46M |
| 2026-03-28 | $0.1557 | $32.14M | $13.49M |
| 2026-03-27 | $0.1427 | $29.44M | $18.54M |
| 2026-03-26 | $0.1502 | $30.99M | $10.40M |
| 2026-03-25 | $0.1454 | $30.01M | $9.00M |
| 2026-03-24 | $0.1381 | $28.50M | $12.73M |
| 2026-03-23 | $0.1375 | $28.37M | $11.86M |
| 2026-03-22 | $0.1186 | $24.48M | $11.86M |
| 2026-03-21 | $0.1259 | $25.99M | $62.71M |
| 2026-03-20 | $0.1700 | $35.08M | $5.79M |
| 2026-03-19 | $0.1801 | $37.17M | $7.86M |
| 2026-03-18 | $0.1710 | $35.28M | $5.27M |
| 2026-03-17 | $0.1760 | $36.32M | $15.92M |
| 2026-03-16 | $0.1654 | $34.14M | $25.37M |
| 2026-03-15 | $0.1712 | $35.34M | $7.10M |
| 2026-03-14 | $0.1337 | $27.60M | $4.75M |
| 2026-03-13 | $0.1125 | $23.22M | $1.68M |
| 2026-03-12 | $0.1109 | $22.89M | $1.92M |
| 2026-03-11 | $0.1096 | $22.62M | $2.76M |
| 2026-03-10 | $0.1002 | $20.68M | $2.79M |
| 2026-03-09 | $0.1139 | $23.51M | $3.35M |
| 2026-03-08 | $0.1157 | $23.89M | $3.02M |
| 2026-03-07 | $0.1151 | $23.76M | $4.25M |
| 2026-03-06 | $0.1002 | $20.68M | $1.99M |
| 2026-03-05 | $0.1000 | $20.65M | $2.36M |
| 2026-03-04 | $0.0900 | $18.57M | $2.37M |
| 2026-03-03 | $0.0877 | $18.10M | $2.38M |
| 2026-03-02 | $0.0926 | $19.12M | $2.28M |
| 2026-03-01 | $0.0902 | $18.62M | $2.55M |
| 2026-02-28 | $0.0919 | $18.97M | $3.89M |
| 2026-02-27 | $0.0948 | $19.56M | $2.90M |
| 2026-02-26 | $0.0892 | $18.41M | $2.41M |
| 2026-02-25 | $0.0886 | $18.29M | $2.07M |
| 2026-02-24 | $0.0901 | $18.60M | $2.70M |
| 2026-02-23 | $0.0990 | $20.43M | $3.07M |
| 2026-02-22 | $0.1046 | $21.59M | $2.53M |
| 2026-02-21 | $0.0955 | $19.72M | $2.37M |
| 2026-02-20 | $0.1009 | $20.82M | $3.85M |
| 2026-02-19 | $0.0901 | $18.60M | $2.33M |
| 2026-02-18 | $0.0903 | $18.64M | $4.03M |
| 2026-02-17 | $0.0922 | $19.03M | $3.29M |
| 2026-02-16 | $0.1021 | $21.07M | $9.42M |
| 2026-02-15 | $0.0996 | $20.55M | $10.78M |
| 2026-02-14 | $0.0856 | $17.66M | $4.31M |
| 2026-02-13 | $0.0804 | $16.60M | $9.30M |
| 2026-02-12 | $0.0766 | $15.81M | $6.00M |
| 2026-02-11 | $0.0991 | $20.46M | $6.51M |
| 2026-02-10 | $0.0867 | $17.88M | $3.52M |
| 2026-02-09 | $0.0842 | $17.37M | $3.07M |
| 2026-02-08 | $0.0825 | $17.02M | $3.40M |
| 2026-02-07 | $0.0835 | $17.24M | $10.43M |
| 2026-02-06 | $0.0672 | $13.87M | $5.15M |
| 2026-02-05 | $0.0756 | $15.60M | $5.05M |
| 2026-02-04 | $0.0766 | $15.81M | $3.95M |
| 2026-02-03 | $0.0857 | $17.68M | $4.66M |
| 2026-02-02 | $0.0807 | $16.65M | $4.00M |
| 2026-02-01 | $0.0831 | $17.14M | $4.97M |
| 2026-01-31 | $0.1015 | $20.94M | $3.86M |
| 2026-01-30 | $0.0994 | $20.51M | $3.10M |
| 2026-01-29 | $0.1039 | $21.45M | $2.59M |
| 2026-01-28 | $0.1100 | $22.70M | $3.27M |
| 2026-01-27 | $0.1022 | $21.10M | $3.70M |
| 2026-01-26 | $0.0963 | $19.88M | $4.22M |
| 2026-01-25 | $0.0994 | $20.51M | $2.65M |
| 2026-01-24 | $0.1055 | $19.52M | $2.86M |
| 2026-01-23 | $0.1063 | $19.66M | $2.83M |
| 2026-01-22 | $0.1077 | $19.92M | $4.13M |
| 2026-01-21 | $0.1081 | $20.00M | $5.38M |
| 2026-01-20 | $0.1321 | $24.44M | $3.54M |
| 2026-01-19 | $0.1412 | $26.12M | $2.28M |
| 2026-01-18 | $0.1409 | $26.06M | $3.20M |
| 2026-01-17 | $0.1516 | $28.04M | $3.84M |
| 2026-01-16 | $0.1311 | $24.25M | $4.04M |
| 2026-01-15 | $0.1297 | $23.99M | $3.96M |
| 2026-01-14 | $0.1236 | $22.86M | $3.30M |
| 2026-01-13 | $0.1180 | $21.83M | $2.92M |
| 2026-01-12 | $0.1168 | $21.61M | $1.89M |
| 2026-01-11 | $0.1174 | $21.72M | $1.96M |
| 2026-01-10 | $0.1198 | $22.17M | $2.90M |
| 2026-01-09 | $0.1313 | $24.29M | $3.34M |
| 2026-01-08 | $0.1352 | $25.01M | $3.48M |
| 2026-01-07 | $0.1359 | $25.14M | $3.78M |
| 2026-01-06 | $0.1326 | $24.53M | $4.31M |
| 2026-01-05 | $0.1431 | $26.47M | $2.84M |
| 2026-01-04 | $0.1411 | $26.11M | $3.59M |
| 2026-01-03 | $0.1367 | $25.29M | $3.57M |
| 2026-01-02 | $0.1281 | $23.71M | $2.60M |
| 2026-01-01 | $0.1267 | $23.44M | $3.85M |
| 2025-12-31 | $0.1253 | $23.26M | $4.60M |
| 2025-12-30 | $0.1384 | $25.63M | $7.71M |
| 2025-12-29 | $0.1305 | $24.12M | $3.46M |
| 2025-12-28 | $0.1251 | $23.14M | $3.23M |
| 2025-12-27 | $0.1181 | $21.81M | $4.39M |
| 2025-12-26 | $0.1240 | $22.91M | $5.41M |
| 2025-12-25 | $0.1149 | $21.24M | $4.58M |
| 2025-12-24 | $0.1317 | $24.32M | $4.78M |
| 2025-12-23 | $0.1240 | $22.92M | $4.76M |
| 2025-12-22 | $0.1219 | $22.54M | $5.29M |
| 2025-12-21 | $0.1396 | $25.78M | $8.71M |
| 2025-12-20 | $0.1201 | $22.22M | $7.27M |
| 2025-12-19 | $0.0953 | $17.61M | $4.59M |
| 2025-12-18 | $0.1105 | $20.47M | $5.04M |
| 2025-12-17 | $0.1037 | $19.18M | $4.82M |
| 2025-12-16 | $0.1078 | $19.97M | $6.53M |
| 2025-12-15 | $0.0939 | $17.32M | $5.26M |
| 2025-12-14 | $0.1161 | $21.56M | $7.06M |
| 2025-12-13 | $0.1083 | $20.04M | $7.33M |
| 2025-12-12 | $0.1160 | $21.46M | $6.79M |
| 2025-12-11 | $0.1373 | $25.38M | $9.78M |
| 2025-12-10 | $0.1517 | $28.26M | $6.92M |
| 2025-12-09 | $0.1334 | $24.67M | $5.45M |
| 2025-12-08 | $0.1261 | $23.22M | $4.87M |
| 2025-12-07 | $0.1326 | $24.53M | $4.82M |
| 2025-12-06 | $0.1283 | $23.73M | $5.32M |
| 2025-12-05 | $0.1360 | $25.04M | $5.22M |
| 2025-12-04 | $0.1333 | $24.68M | $10.27M |
| 2025-12-03 | $0.1292 | $23.89M | $9.18M |
| 2025-12-02 | $0.1234 | $22.89M | $9.58M |
| 2025-12-01 | $0.1362 | $25.23M | $5.29M |
| 2025-11-30 | $0.1453 | $26.91M | $5.59M |
| 2025-11-29 | $0.1492 | $27.74M | $8.32M |
| 2025-11-28 | $0.1594 | $29.57M | $9.18M |
| 2025-11-27 | $0.1666 | $30.77M | $17.28M |
| 2025-11-26 | $0.1796 | $33.11M | $13.16M |
| 2025-11-25 | $0.2370 | $43.85M | $11.95M |
| 2025-11-24 | $0.2605 | $48.37M | $5.06M |
| 2025-11-23 | $0.2546 | $47.12M | $6.37M |
| 2025-11-22 | $0.2353 | $43.56M | $7.92M |
| 2025-11-21 | $0.2646 | $48.95M | $7.73M |
| 2025-11-20 | $0.2750 | $50.90M | $12.76M |
| 2025-11-19 | $0.2919 | $54.01M | $8.06M |
| 2025-11-18 | $0.2686 | $49.72M | $7.91M |
| 2025-11-17 | $0.2694 | $49.92M | $8.31M |
| 2025-11-16 | $0.2734 | $50.54M | $5.77M |
| 2025-11-15 | $0.2865 | $52.96M | $16.43M |
| 2025-11-14 | $0.2828 | $52.28M | $7.74M |
| 2025-11-13 | $0.2723 | $50.15M | $8.96M |
| 2025-11-12 | $0.3073 | $57.06M | $18.95M |
| 2025-11-11 | $0.2923 | $54.11M | $23.76M |
| 2025-11-10 | $0.2791 | $51.89M | $52.03M |
| 2025-11-09 | $0.2994 | $55.59M | $14.46M |
| 2025-11-08 | $0.2461 | $45.60M | $9.14M |
| 2025-11-07 | $0.2376 | $40.99M | $7.44M |
| 2025-11-06 | $0.2788 | $48.17M | $9.54M |
| 2025-11-05 | $0.3207 | $54.99M | $11.58M |
| 2025-11-04 | $0.2876 | $94.08M | $9.59M |
| 2025-11-03 | $0.2988 | $97.33M | $7.37M |
| 2025-11-02 | $0.3274 | $0.00 | $8.80M |
| 2025-11-01 | $0.3058 | $0.00 | $20.77M |
| 2025-10-31 | $0.4079 | $0.00 | $177.24M |
| 2025-10-30 | $0.3509 | $0.00 | $54.42M |
| 2025-10-29 | $0.3690 | $0.00 | $18.47M |
| 2025-10-28 | $0.3525 | $0.00 | $25.72M |
| 2025-10-27 | $0.3894 | $0.00 | $40.12M |
| 2025-10-26 | $0.3705 | $0.00 | $41.75M |
| 2025-10-25 | $0.4674 | $0.00 | $44.33M |
| 2025-10-24 | $0.5934 | $0.00 | $53.49M |
| 2025-10-23 | $0.3318 | $0.00 | $19.38M |