Candle TV Historical Data

CANDLE Page 5
Download
Date Close Price change Market cap Trading volume
Sep 27, 2025 $ 0.00133
-0.68%
$ 13.3 million $ 206,763
Sep 26, 2025 $ 0.0014
+6.53%
$ 13.57 million $ 187,651
Sep 25, 2025 $ 0.00136
-3.67%
$ 13.14 million $ 189,721
Sep 24, 2025 $ 0.00141
+1.91%
$ 14.15 million $ 175,232
Sep 23, 2025 $ 0.0014
-0.19%
$ 13.92 million $ 182,235
Sep 22, 2025 $ 0.0014
-6.91%
$ 14.02 million $ 191,838
Sep 21, 2025 $ 0.00152
+0.72%
$ 15.1 million $ 161,788
Sep 20, 2025 $ 0.00152
+4.39%
$ 15.11 million $ 211,713
Sep 19, 2025 $ 0.00145
-5.64%
$ 14.5 million $ 189,084
Sep 18, 2025 $ 0.00155
+3.05%
$ 15.36 million $ 200,955
Sep 17, 2025 $ 0.00151
-10.54%
$ 15.07 million $ 310,219
Sep 16, 2025 $ 0.00169
-2.69%
$ 16.83 million $ 201,015
Sep 15, 2025 $ 0.00171
+0.17%
$ 17.07 million $ 523,972
Sep 14, 2025 $ 0.00147
-2.03%
$ 14.69 million $ 164,108
Sep 13, 2025 $ 0.00151
-8.31%
$ 15.05 million $ 233,973
Sep 12, 2025 $ 0.00164
+4.34%
$ 16.42 million $ 177,417
Sep 11, 2025 $ 0.00157
+2.22%
$ 15.74 million $ 17,565
Sep 10, 2025 $ 0.00154
-3.78%
$ 15.4 million $ 58,381
Sep 9, 2025 $ 0.0016
-0.43%
$ 16 million $ 43,639
Sep 8, 2025 $ 0.00161
+1.31%
$ 16.07 million $ 50,629
Sep 7, 2025 $ 0.00159
+2.69%
$ 15.92 million $ 46,978
Sep 6, 2025 $ 0.00155
+0.74%
$ 15.5 million $ 347,440
Sep 5, 2025 $ 0.00154
-2.31%
$ 15.42 million $ 24,019
Sep 4, 2025 $ 0.00158
-2.76%
$ 15.81 million $ 27,915
Sep 3, 2025 $ 0.00159
-3.72%
$ 16.2 million $ 90,024
Sep 2, 2025 $ 0.00165
+18.66%
$ 16.55 million $ 166,486
Sep 1, 2025 $ 0.00139
+8.75%
$ 13.87 million $ 214,015
Aug 31, 2025 $ 0.0013
+2.43%
$ 12.83 million $ 1,060
Aug 30, 2025 $ 0.00126
-2.34%
$ 12.58 million $ 5,599
Aug 29, 2025 $ 0.00129
-3.34%
$ 12.93 million $ 559,662
Aug 28, 2025 $ 0.00133
-10.17%
$ 13.35 million $ 1.27 million
Aug 27, 2025 $ 0.00147
+6.05%
$ 14.84 million $ 1.45 million
Aug 26, 2025 $ 0.00139
+7.48%
$ 13.86 million $ 1.56 million
Aug 25, 2025 $ 0.00131
-12.50%
$ 12.91 million $ 2.59 million
Aug 24, 2025 $ 0.00147
+0.87%
$ 14.81 million $ 2.29 million
Aug 23, 2025 $ 0.00145
+0.78%
$ 14.46 million $ 1.64 million
Aug 22, 2025 $ 0.00143
+15.44%
$ 14.31 million $ 3.65 million
Aug 21, 2025 $ 0.00124
-4.49%
$ 12.33 million $ 942,982
Aug 20, 2025 $ 0.0013
+4.72%
$ 12.95 million $ 1.27 million
Aug 19, 2025 $ 0.00125
-0.60%
$ 12.37 million $ 1.55 million
Aug 18, 2025 $ 0.00126
+4.33%
$ 12.62 million $ 1.45 million
Aug 17, 2025 $ 0.00121
+0.49%
$ 12.14 million $ 848,493
Aug 16, 2025 $ 0.0012
-4.16%
$ 12.02 million $ 898,934
Aug 15, 2025 $ 0.00125
-5.21%
$ 12.53 million $ 2.1 million
Aug 14, 2025 $ 0.00126
-4.94%
$ 13.25 million $ 3.81 million
Aug 13, 2025 $ 0.00132
-4.27%
$ 13.23 million $ 2.8 million
Aug 12, 2025 $ 0.00139
+6.75%
$ 13.85 million $ 1.81 million
Aug 11, 2025 $ 0.00147
-6.85%
$ 14.71 million $ 2.58 million
Aug 10, 2025 $ 0.00158
-7.18%
$ 15.84 million $ 1.89 million
Aug 9, 2025 $ 0.00171
+1.58%
$ 17.09 million $ 2.24 million