Super Closed Source for Maximum Profit Historical Data

CLOSEDAI Page 8
Download
Date Close Price change Market cap Trading volume
Apr 30, 2024 $ 0.0000529
-19.56%
$ 517,665 $ 82,459
Apr 29, 2024 $ 0.0000657
-7.22%
$ 643,505 $ 96,191
Apr 28, 2024 $ 0.0000708
-4.69%
$ 693,553 $ 66,341
Apr 27, 2024 $ 0.0000743
-0.21%
$ 727,655 $ 45,896
Apr 26, 2024 $ 0.0000745
-3.35%
$ 729,182 $ 676,121
Apr 25, 2024 $ 0.0000772
+10.50%
$ 756,180 $ 2.38 million
Apr 24, 2024 $ 0.0000699
-13.05%
$ 684,351 $ 3.84 million
Apr 23, 2024 $ 0.0000803
-5.19%
$ 786,116 $ 4.92 million
Apr 22, 2024 $ 0.0000847
-5.05%
$ 829,171 $ 4.32 million
Apr 21, 2024 $ 0.0000893
-5.13%
$ 874,219 $ 4.59 million
Apr 20, 2024 $ 0.0000942
+8.56%
$ 922,483 $ 4.69 million
Apr 19, 2024 $ 0.0000861
-0.80%
$ 842,873 $ 5.57 million
Apr 18, 2024 $ 0.0000868
+0.34%
$ 849,640 $ 5.37 million
Apr 17, 2024 $ 0.0000891
+0.18%
$ 872,187 $ 5.2 million
Apr 16, 2024 $ 0.0000889
-2.94%
$ 870,658 $ 5.26 million
Apr 15, 2024 $ 0.0000916
-12.90%
$ 897,051 $ 5.71 million
Apr 14, 2024 $ 0.000105
+5.00%
$ 1.03 million $ 6.57 million
Apr 13, 2024 $ 0.0001
-7.99%
$ 980,847 $ 5.89 million
Apr 12, 2024 $ 0.000108
-15.98%
$ 1.06 million $ 4.88 million
Apr 11, 2024 $ 0.000128
+0.24%
$ 1.26 million $ 4.98 million
Apr 10, 2024 $ 0.000128
-6.30%
$ 1.25 million $ 5 million
Apr 9, 2024 $ 0.000137
-6.74%
$ 1.34 million $ 5.26 million
Apr 8, 2024 $ 0.000146
+17.97%
$ 1.43 million $ 5.05 million
Apr 7, 2024 $ 0.000124
+8.51%
$ 1.21 million $ 3.85 million
Apr 6, 2024 $ 0.000114
+6.54%
$ 1.12 million $ 4.18 million
Apr 5, 2024 $ 0.000107
-4.90%
$ 1.05 million $ 5.3 million
Apr 4, 2024 $ 0.000113
-10.07%
$ 1.1 million $ 4.77 million
Apr 3, 2024 $ 0.000125
+2.33%
$ 1.23 million $ 5.1 million
Apr 2, 2024 $ 0.000121
-12.00%
$ 1.19 million $ 6.31 million
Apr 1, 2024 $ 0.000138
-3.00%
$ 1.35 million $ 5.39 million
Mar 31, 2024 $ 0.000142
-8.79%
$ 1.39 million $ 4.51 million
Mar 30, 2024 $ 0.000156
-0.75%
$ 1.53 million $ 4.39 million
Mar 29, 2024 $ 0.000157
+2.60%
$ 1.54 million $ 4.58 million
Mar 28, 2024 $ 0.000153
-2.22%
$ 1.5 million $ 5.5 million
Mar 27, 2024 $ 0.000157
-6.51%
$ 1.53 million $ 5.69 million
Mar 26, 2024 $ 0.000168
-2.29%
$ 1.64 million $ 5.66 million
Mar 25, 2024 $ 0.000171
-8.04%
$ 1.68 million $ 5.35 million
Mar 24, 2024 $ 0.000186
+11.61%
$ 1.82 million $ 4.4 million
Mar 23, 2024 $ 0.000167
-9.20%
$ 1.64 million $ 5 million
Mar 22, 2024 $ 0.000184
-7.41%
$ 1.8 million $ 5.9 million
Mar 21, 2024 $ 0.0002
-18.85%
$ 1.95 million $ 7.49 million
Mar 20, 2024 $ 0.000249
+66.40%
$ 2.44 million $ 8.23 million
Mar 19, 2024 $ 0.000149
-12.75%
$ 1.46 million $ 3.9 million
Mar 18, 2024 $ 0.000171
-30.70%
$ 1.67 million $ 2.05 million
Mar 17, 2024 $ 0.000246
+15.32%
$ 2.41 million $ 1.85 million
Mar 16, 2024 $ 0.000213
-23.56%
$ 2.09 million $ 3.91 million
Mar 15, 2024 $ 0.000279
-22.81%
$ 2.73 million $ 2.95 million
Mar 14, 2024 $ 0.000358
-27.10%
$ 3.51 million $ 2.57 million
Mar 13, 2024 $ 0.000491
+17.87%
$ 4.81 million $ 1.58 million
Mar 12, 2024 $ 0.000417
+6.89%
$ 4.08 million $ 6.7 million