Super Closed Source for Maximum Profit Historical Data

CLOSEDAI Page 4
Download
Date Close Price change Market cap Trading volume
Nov 17, 2024 $ 0.0000585
-13.04%
$ 584,753 $ 27,023
Nov 16, 2024 $ 0.0000672
+42.86%
$ 672,476 $ 106,633
Nov 15, 2024 $ 0.0000471
-0.03%
$ 470,736 $ 13,965
Nov 14, 2024 $ 0.0000471
-11.82%
$ 470,855 $ 532,339
Nov 13, 2024 $ 0.0000534
+5.95%
$ 533,978 $ 831,179
Nov 12, 2024 $ 0.0000504
-7.18%
$ 504,009 $ 896,895
Nov 11, 2024 $ 0.0000543
+6.26%
$ 543,004 $ 583,764
Nov 10, 2024 $ 0.0000511
-1.33%
$ 511,002 $ 490,847
Nov 9, 2024 $ 0.0000518
+18.75%
$ 506,998 $ 417,281
Nov 8, 2024 $ 0.0000436
-8.76%
$ 426,952 $ 420,181
Nov 7, 2024 $ 0.0000476
+8.47%
$ 465,979 $ 445,183
Nov 6, 2024 $ 0.0000439
+6.65%
$ 429,378 $ 652,758
Nov 5, 2024 $ 0.0000411
-0.18%
$ 402,612 $ 335,285
Nov 4, 2024 $ 0.0000413
-2.44%
$ 404,305 $ 278,695
Nov 3, 2024 $ 0.0000422
-9.42%
$ 413,513 $ 332,586
Nov 2, 2024 $ 0.0000466
-8.74%
$ 456,497 $ 275,464
Nov 1, 2024 $ 0.0000511
-2.09%
$ 500,230 $ 323,050
Oct 31, 2024 $ 0.0000522
-2.45%
$ 510,935 $ 316,344
Oct 30, 2024 $ 0.0000535
-3.97%
$ 524,174 $ 406,626
Oct 29, 2024 $ 0.0000558
-1.33%
$ 545,824 $ 434,781
Oct 28, 2024 $ 0.0000566
+1.00%
$ 553,804 $ 366,091
Oct 27, 2024 $ 0.000056
-4.51%
$ 548,302 $ 255,798
Oct 26, 2024 $ 0.0000587
+6.54%
$ 574,622 $ 421,292
Oct 25, 2024 $ 0.0000551
-7.71%
$ 539,238 $ 371,313
Oct 24, 2024 $ 0.0000597
+4.85%
$ 584,313 $ 426,862
Oct 23, 2024 $ 0.0000569
-19.18%
$ 557,286 $ 373,448
Oct 22, 2024 $ 0.0000712
-0.94%
$ 696,889 $ 492,546
Oct 21, 2024 $ 0.0000728
+14.61%
$ 712,702 $ 480,849
Oct 20, 2024 $ 0.0000608
-28.09%
$ 594,909 $ 410,544
Oct 19, 2024 $ 0.0000842
+151.26%
$ 824,131 $ 541,188
Oct 18, 2024 $ 0.0000335
-5.59%
$ 328,008 $ 183,965
Oct 17, 2024 $ 0.0000355
-7.57%
$ 347,434 $ 191,716
Oct 16, 2024 $ 0.0000384
+6.87%
$ 375,715 $ 307,902
Oct 15, 2024 $ 0.0000359
-6.96%
$ 351,562 $ 348,110
Oct 14, 2024 $ 0.0000386
+5.75%
$ 377,874 $ 2.82 million
Oct 13, 2024 $ 0.0000365
+3.69%
$ 357,311 $ 3.35 million
Oct 12, 2024 $ 0.0000352
-2.22%
$ 344,587 $ 3.2 million
Oct 11, 2024 $ 0.0000359
-1.91%
$ 351,444 $ 3.51 million
Oct 10, 2024 $ 0.0000366
+6.72%
$ 358,374 $ 3.7 million
Oct 9, 2024 $ 0.0000343
-9.26%
$ 335,788 $ 3.69 million
Oct 8, 2024 $ 0.0000378
-5.03%
$ 370,025 $ 3.41 million
Oct 7, 2024 $ 0.0000398
-1.48%
$ 389,627 $ 3.79 million
Oct 6, 2024 $ 0.0000404
+4.37%
$ 395,426 $ 3.93 million
Oct 5, 2024 $ 0.0000387
+6.60%
$ 378,881 $ 3.88 million
Oct 4, 2024 $ 0.0000363
-9.45%
$ 355,454 $ 3.47 million
Oct 3, 2024 $ 0.0000401
-3.39%
$ 392,556 $ 4.5 million
Oct 2, 2024 $ 0.0000414
+6.71%
$ 405,346 $ 4.41 million
Oct 1, 2024 $ 0.0000388
+13.13%
$ 379,857 $ 4.35 million
Sep 30, 2024 $ 0.0000344
-3.10%
$ 336,758 $ 3.72 million
Sep 29, 2024 $ 0.0000353
+7.62%
$ 345,568 $ 3.43 million