Super Closed Source for Maximum Profit Historical Data

CLOSEDAI Page 5
Download
Date Close Price change Market cap Trading volume
Sep 28, 2024 $ 0.0000328
-12.07%
$ 321,100 $ 3.26 million
Sep 27, 2024 $ 0.0000373
-28.68%
$ 365,191 $ 3.96 million
Sep 26, 2024 $ 0.000048
+48.34%
$ 469,796 $ 5.89 million
Sep 25, 2024 $ 0.0000323
+27.36%
$ 316,687 $ 2.97 million
Sep 24, 2024 $ 0.0000255
-1.54%
$ 249,631 $ 2.89 million
Sep 23, 2024 $ 0.0000257
-0.77%
$ 251,589 $ 3.27 million
Sep 22, 2024 $ 0.0000259
-11.90%
$ 253,547 $ 2.49 million
Sep 21, 2024 $ 0.0000295
+2.43%
$ 288,789 $ 3.21 million
Sep 20, 2024 $ 0.0000289
-3.99%
$ 282,916 $ 3.32 million
Sep 19, 2024 $ 0.000029
+10.65%
$ 283,894 $ 3.26 million
Sep 18, 2024 $ 0.0000262
-13.23%
$ 256,575 $ 3.23 million
Sep 17, 2024 $ 0.0000302
+15.58%
$ 295,702 $ 3.38 million
Sep 16, 2024 $ 0.0000261
+34.04%
$ 255,866 $ 1.96 million
Sep 15, 2024 $ 0.0000195
-5.34%
$ 190,895 $ 1.89 million
Sep 14, 2024 $ 0.0000207
+6.15%
$ 202,642 $ 2.43 million
Sep 13, 2024 $ 0.0000194
-6.72%
$ 189,916 $ 2.42 million
Sep 12, 2024 $ 0.0000208
+16.19%
$ 203,606 $ 2.06 million
Sep 11, 2024 $ 0.0000179
-5.33%
$ 175,231 $ 1.3 million
Sep 10, 2024 $ 0.0000189
-8.65%
$ 185,105 $ 548,492
Sep 9, 2024 $ 0.0000207
+1.97%
$ 202,642 $ 1.12 million
Sep 8, 2024 $ 0.0000203
-1.46%
$ 198,726 $ 2.11 million
Sep 7, 2024 $ 0.0000205
+0.99%
$ 200,684 $ 2.2 million
Sep 6, 2024 $ 0.0000203
-7.31%
$ 198,726 $ 2.05 million
Sep 5, 2024 $ 0.0000219
+3.30%
$ 214,389 $ 2.27 million
Sep 4, 2024 $ 0.0000212
+4.44%
$ 207,547 $ 2.2 million
Sep 3, 2024 $ 0.0000203
-0.98%
$ 198,726 $ 2.53 million
Sep 2, 2024 $ 0.0000206
+1.98%
$ 201,663 $ 2.43 million
Sep 1, 2024 $ 0.0000201
-6.94%
$ 196,768 $ 2.31 million
Aug 31, 2024 $ 0.0000216
+3.35%
$ 211,452 $ 2.55 million
Aug 30, 2024 $ 0.0000209
-2.79%
$ 204,600 $ 2.55 million
Aug 29, 2024 $ 0.0000214
+1.91%
$ 209,495 $ 2.4 million
Aug 28, 2024 $ 0.000021
+6.60%
$ 205,575 $ 2.26 million
Aug 27, 2024 $ 0.0000197
-6.64%
$ 192,853 $ 1.49 million
Aug 26, 2024 $ 0.0000211
+2.43%
$ 206,558 $ 2.51 million
Aug 25, 2024 $ 0.0000206
-4.19%
$ 201,663 $ 2.33 million
Aug 24, 2024 $ 0.0000216
+3.85%
$ 211,452 $ 2.34 million
Aug 23, 2024 $ 0.0000207
+0.00%
$ 202,642 $ 1.87 million
Aug 22, 2024 $ 0.0000207
-10.00%
$ 202,647 $ 2.17 million
Aug 21, 2024 $ 0.000023
-1.71%
$ 225,158 $ 2.82 million
Aug 20, 2024 $ 0.0000231
-5.31%
$ 226,137 $ 2.85 million
Aug 19, 2024 $ 0.0000244
+19.00%
$ 238,820 $ 2.88 million
Aug 18, 2024 $ 0.0000207
+11.89%
$ 202,642 $ 2.24 million
Aug 17, 2024 $ 0.0000186
+2.75%
$ 182,084 $ 2.07 million
Aug 16, 2024 $ 0.0000181
-7.17%
$ 177,213 $ 2.17 million
Aug 15, 2024 $ 0.0000195
-11.36%
$ 190,896 $ 2.58 million
Aug 14, 2024 $ 0.000022
+1.85%
$ 215,368 $ 2.47 million
Aug 13, 2024 $ 0.0000214
-3.17%
$ 209,495 $ 2.39 million
Aug 12, 2024 $ 0.0000221
+0.45%
$ 216,347 $ 1.89 million
Aug 11, 2024 $ 0.000022
+0.46%
$ 215,368 $ 2.24 million
Aug 10, 2024 $ 0.0000218
+0.00%
$ 213,410 $ 1.91 million