Second Historical Data

SECOND Page 7
Download
Date Close Price change Market cap Trading volume
Jun 2, 2025 $ 0.0000661
-10.61%
$ 105,240 $ 89,023
Jun 1, 2025 $ 0.000071
-0.06%
$ 112,957 $ 7,939
May 31, 2025 $ 0.000071
+0.58%
$ 113,021 $ 25,998
May 30, 2025 $ 0.0000706
-3.21%
$ 112,369 $ 109,377
May 29, 2025 $ 0.000073
-1.92%
$ 116,091 $ 71,923
May 28, 2025 $ 0.0000744
-17.87%
$ 118,364 $ 80,514
May 27, 2025 $ 0.0000906
-8.90%
$ 144,124 $ 181,422
May 26, 2025 $ 0.0000994
-2.32%
$ 158,148 $ 37,896
May 25, 2025 $ 0.000102
+3.22%
$ 161,840 $ 104,279
May 24, 2025 $ 0.0000985
+3.44%
$ 156,784 $ 81,826
May 23, 2025 $ 0.0000952
-3.89%
$ 151,496 $ 46,738
May 22, 2025 $ 0.0000991
+1.16%
$ 157,620 $ 41,449
May 21, 2025 $ 0.0000979
-1.98%
$ 155,813 $ 44,712
May 20, 2025 $ 0.0000998
+0.50%
$ 158,825 $ 53,923
May 19, 2025 $ 0.0000993
-3.75%
$ 158,032 $ 45,606
May 18, 2025 $ 0.0001
-2.48%
$ 159,034 $ 33,702
May 17, 2025 $ 0.000102
-2.29%
$ 163,072 $ 24,516
May 16, 2025 $ 0.000105
-6.64%
$ 166,893 $ 38,054
May 15, 2025 $ 0.000112
-0.54%
$ 178,755 $ 31,003
May 14, 2025 $ 0.000113
-0.82%
$ 179,734 $ 32,206
May 13, 2025 $ 0.000114
-1.13%
$ 181,221 $ 9,649
May 12, 2025 $ 0.000115
-4.88%
$ 183,307 $ 12,820
May 11, 2025 $ 0.000121
+0.52%
$ 192,716 $ 2,520
May 10, 2025 $ 0.000121
+0.34%
$ 191,714 $ 3,776
May 9, 2025 $ 0.00012
-2.42%
$ 191,042 $ 12,536
May 8, 2025 $ 0.000123
+2.89%
$ 195,783 $ 6,242
May 7, 2025 $ 0.00012
-0.06%
$ 190,297 $ 2,424
May 6, 2025 $ 0.00012
-0.36%
$ 190,414 $ 2,512
May 5, 2025 $ 0.00012
-0.91%
$ 191,103 $ 4,650
May 4, 2025 $ 0.000121
+0.67%
$ 192,857 $ 18,511
May 3, 2025 $ 0.00012
-0.74%
$ 191,570 $ 19,268
May 2, 2025 $ 0.000121
-8.41%
$ 192,998 $ 20,517
May 1, 2025 $ 0.000132
+0.08%
$ 210,716 $ 18,966
Apr 30, 2025 $ 0.000132
+0.96%
$ 210,407 $ 22,050
Apr 29, 2025 $ 0.000134
-2.86%
$ 213,187 $ 21,100
Apr 28, 2025 $ 0.000138
-11.24%
$ 219,453 $ 64,945
Apr 27, 2025 $ 0.000155
+6.08%
$ 247,233 $ 225,589
Apr 26, 2025 $ 0.000146
-0.83%
$ 233,061 $ 233,500
Apr 25, 2025 $ 0.000148
+13.68%
$ 235,003 $ 221,431
Apr 24, 2025 $ 0.00013
+3.47%
$ 206,716 $ 212,408
Apr 23, 2025 $ 0.000125
+1.32%
$ 199,661 $ 228,344
Apr 22, 2025 $ 0.000124
+5.10%
$ 197,058 $ 327,110
Apr 21, 2025 $ 0.000118
-0.38%
$ 187,499 $ 315,303
Apr 20, 2025 $ 0.000118
-0.27%
$ 188,210 $ 342,253
Apr 19, 2025 $ 0.000119
-3.48%
$ 188,711 $ 286,754
Apr 18, 2025 $ 0.000123
+0.01%
$ 195,144 $ 331,886
Apr 17, 2025 $ 0.000123
-0.13%
$ 195,115 $ 216,233
Apr 16, 2025 $ 0.000123
+0.50%
$ 195,866 $ 110,642
Apr 15, 2025 $ 0.000122
-2.54%
$ 194,888 $ 92,132
Apr 14, 2025 $ 0.000126
-6.72%
$ 199,977 $ 239,974