Super Closed Source for Maximum Profit Historical Data

CLOSEDAI Page 7
Download
Date Close Price change Market cap Trading volume
Jun 19, 2024 $ 0.0000531
+1.34%
$ 519,821 $ 5.98 million
Jun 18, 2024 $ 0.0000524
-3.68%
$ 512,968 $ 5.46 million
Jun 17, 2024 $ 0.0000544
+0.15%
$ 532,547 $ 5.91 million
Jun 16, 2024 $ 0.0000542
-3.00%
$ 530,802 $ 5.56 million
Jun 15, 2024 $ 0.000056
+3.13%
$ 548,210 $ 6.41 million
Jun 14, 2024 $ 0.0000544
-7.95%
$ 532,547 $ 5.12 million
Jun 13, 2024 $ 0.0000592
-3.27%
$ 579,536 $ 6.57 million
Jun 12, 2024 $ 0.0000611
-1.69%
$ 598,156 $ 6.52 million
Jun 11, 2024 $ 0.0000622
-1.97%
$ 608,454 $ 5.75 million
Jun 10, 2024 $ 0.0000635
+15.04%
$ 621,631 $ 6.08 million
Jun 9, 2024 $ 0.0000552
-4.34%
$ 540,378 $ 5.69 million
Jun 8, 2024 $ 0.0000576
-9.58%
$ 559,977 $ 6.8 million
Jun 7, 2024 $ 0.0000638
-9.63%
$ 624,581 $ 7.53 million
Jun 6, 2024 $ 0.00007
-0.57%
$ 685,285 $ 7.77 million
Jun 5, 2024 $ 0.0000703
-7.62%
$ 688,219 $ 7.34 million
Jun 4, 2024 $ 0.0000752
+0.54%
$ 736,168 $ 7.56 million
Jun 3, 2024 $ 0.0000753
-5.16%
$ 737,123 $ 5.5 million
Jun 2, 2024 $ 0.0000794
+9.36%
$ 777,261 $ 6.58 million
Jun 1, 2024 $ 0.0000725
-0.27%
$ 709,743 $ 6.29 million
May 31, 2024 $ 0.0000727
-0.14%
$ 711,694 $ 6.64 million
May 30, 2024 $ 0.0000727
-3.46%
$ 711,706 $ 6.49 million
May 29, 2024 $ 0.0000751
+12.44%
$ 736,245 $ 7.09 million
May 28, 2024 $ 0.0000667
-1.19%
$ 652,957 $ 7.1 million
May 27, 2024 $ 0.0000675
-0.15%
$ 660,789 $ 6.1 million
May 26, 2024 $ 0.0000676
-3.84%
$ 661,768 $ 5.73 million
May 25, 2024 $ 0.0000702
+4.31%
$ 687,245 $ 6.68 million
May 24, 2024 $ 0.0000672
+3.09%
$ 657,882 $ 5.97 million
May 23, 2024 $ 0.0000651
-8.17%
$ 637,199 $ 7 million
May 22, 2024 $ 0.0000705
-12.76%
$ 689,997 $ 7.22 million
May 21, 2024 $ 0.0000808
+13.75%
$ 790,911 $ 7.7 million
May 20, 2024 $ 0.000071
+12.74%
$ 695,288 $ 6.39 million
May 19, 2024 $ 0.0000629
-4.26%
$ 615,765 $ 6.9 million
May 18, 2024 $ 0.0000657
+7.34%
$ 643,168 $ 5.89 million
May 17, 2024 $ 0.0000612
-9.99%
$ 599,163 $ 5.04 million
May 16, 2024 $ 0.0000678
-6.98%
$ 663,728 $ 7.04 million
May 15, 2024 $ 0.000073
+3.21%
$ 714,472 $ 6.71 million
May 14, 2024 $ 0.0000707
+1.45%
$ 692,266 $ 7.34 million
May 13, 2024 $ 0.0000696
+21.69%
$ 681,389 $ 5.87 million
May 12, 2024 $ 0.0000572
-6.24%
$ 559,948 $ 5.71 million
May 11, 2024 $ 0.0000609
+10.34%
$ 596,224 $ 5.63 million
May 10, 2024 $ 0.0000551
+11.30%
$ 539,386 $ 5.49 million
May 9, 2024 $ 0.0000493
-13.95%
$ 482,683 $ 5.84 million
May 8, 2024 $ 0.0000573
-3.37%
$ 560,939 $ 5.7 million
May 7, 2024 $ 0.0000593
+6.46%
$ 580,510 $ 6.25 million
May 6, 2024 $ 0.0000555
+9.04%
$ 543,315 $ 5.33 million
May 5, 2024 $ 0.0000509
-2.90%
$ 498,284 $ 39,897
May 4, 2024 $ 0.0000524
-48.32%
$ 513,159 $ 50,351
May 3, 2024 $ 0.000102
+74.16%
$ 993,685 $ 22,854
May 2, 2024 $ 0.0000583
+2.07%
$ 570,569 $ 67,044
May 1, 2024 $ 0.0000566
+7.04%
$ 558,991 $ 53,854