Super Closed Source for Maximum Profit Historical Data

CLOSEDAI Page 3
Download
Date Close Price change Market cap Trading volume
Jan 7, 2025 $ 0.0000234
-3.08%
$ 234,277 $ 2,922
Jan 6, 2025 $ 0.0000242
+16.49%
$ 241,902 $ 11,464
Jan 5, 2025 $ 0.0000208
-0.26%
$ 207,672 $ 3,902
Jan 4, 2025 $ 0.0000219
+1.07%
$ 219,074 $ 14
Jan 3, 2025 $ 0.0000216
-6.59%
$ 216,014 $ 1,121
Jan 2, 2025 $ 0.0000224
-3.72%
$ 223,581 $ 2,307
Jan 1, 2025 $ 0.0000231
+3.31%
$ 231,352 $ 336
Dec 30, 2024 $ 0.0000213
-0.57%
$ -- $ 1,668
Dec 29, 2024 $ 0.0000206
-2.54%
$ 206,393 $ 2,110
Dec 28, 2024 $ 0.0000212
+1.98%
$ 212,158 $ 26
Dec 27, 2024 $ 0.0000207
-0.88%
$ 207,113 $ 55
Dec 26, 2024 $ 0.0000208
-11.39%
$ 207,708 $ 1,777
Dec 25, 2024 $ 0.0000234
+6.55%
$ 234,411 $ 349
Dec 24, 2024 $ 0.0000214
-7.65%
$ -- $ 52
Dec 23, 2024 $ 0.0000232
-2.19%
$ 232,168 $ 1,427
Dec 22, 2024 $ 0.0000238
+22.51%
$ 237,660 $ 174
Dec 21, 2024 $ 0.0000183
-27.26%
$ 183,000 $ 28
Dec 20, 2024 $ 0.0000253
+0.91%
$ 252,519 $ 258
Dec 19, 2024 $ 0.0000252
-5.76%
$ 252,339 $ 371
Dec 18, 2024 $ 0.0000267
-12.77%
$ 267,489 $ 1,650
Dec 17, 2024 $ 0.0000307
-1.20%
$ 306,632 $ 81
Dec 16, 2024 $ 0.0000313
-13.40%
$ 312,513 $ 3,562
Dec 15, 2024 $ 0.000036
+1.14%
$ 360,039 $ 2,257
Dec 14, 2024 $ 0.0000356
-15.07%
$ 355,755 $ 9,976
Dec 13, 2024 $ 0.0000418
+80.79%
$ 417,876 $ 25,964
Dec 12, 2024 $ 0.0000216
-5.16%
$ 216,219 $ 8,441
Dec 11, 2024 $ 0.0000228
-3.75%
$ 227,983 $ 20,763
Dec 10, 2024 $ 0.0000239
+10.99%
$ 239,010 $ 8,894
Dec 9, 2024 $ 0.0000214
-5.86%
$ 214,477 $ 5,143
Dec 8, 2024 $ 0.0000228
-3.28%
$ 228,280 $ 3,798
Dec 7, 2024 $ 0.0000229
-3.94%
$ 229,450 $ 13,899
Dec 6, 2024 $ 0.0000239
-2.45%
$ 239,421 $ 38,069
Dec 5, 2024 $ 0.0000245
-37.07%
$ 245,443 $ 84,523
Dec 4, 2024 $ 0.000039
-3.15%
$ 390,000 $ 263
Dec 3, 2024 $ 0.0000403
-13.97%
$ 402,676 $ 9,941
Dec 2, 2024 $ 0.0000468
+16.77%
$ 468,252 $ 6,407
Dec 1, 2024 $ 0.0000356
+1.18%
$ 435,656 $ 19,516
Nov 30, 2024 $ 0.0000352
-8.87%
$ 351,672 $ 1,061
Nov 29, 2024 $ 0.0000386
+3.50%
$ 385,918 $ 2,441
Nov 28, 2024 $ 0.0000366
-3.57%
$ 365,537 $ 1,270
Nov 27, 2024 $ 0.0000379
+8.13%
$ 379,080 $ 2,810
Nov 26, 2024 $ 0.0000351
-10.95%
$ 350,588 $ 3,670
Nov 25, 2024 $ 0.0000394
-2.27%
$ 393,687 $ 21,905
Nov 24, 2024 $ 0.0000403
+1.24%
$ 402,829 $ 6,590
Nov 23, 2024 $ 0.0000398
-3.06%
$ 397,891 $ 4,587
Nov 22, 2024 $ 0.000041
-8.15%
$ 402,295 $ 14,115
Nov 21, 2024 $ 0.0000446
+5.01%
$ 446,298 $ 20,460
Nov 20, 2024 $ 0.0000444
+6.58%
$ 444,372 $ 8,875
Nov 19, 2024 $ 0.0000417
-16.08%
$ 416,921 $ 5,071
Nov 18, 2024 $ 0.0000497
-15.04%
$ 496,834 $ 30,642