Second Historical Data

SECOND Page 9
Download
Date Close Price change Market cap Trading volume
Feb 22, 2025 $ 0.00024
+0.19%
$ 381,803 $ 412,391
Feb 21, 2025 $ 0.00024
-0.87%
$ 381,060 $ 400,341
Feb 20, 2025 $ 0.000242
+2.04%
$ 384,389 $ 353,827
Feb 19, 2025 $ 0.000237
+8.16%
$ 377,156 $ 429,601
Feb 18, 2025 $ 0.000219
-3.62%
$ 348,713 $ 427,591
Feb 17, 2025 $ 0.000227
+22.32%
$ 361,817 $ 379,446
Feb 16, 2025 $ 0.000186
+4.16%
$ 295,686 $ 343,006
Feb 15, 2025 $ 0.000178
-0.75%
$ 283,872 $ 363,129
Feb 14, 2025 $ 0.00018
+6.32%
$ 286,254 $ 352,055
Feb 13, 2025 $ 0.000169
-1.10%
$ 269,248 $ 323,512
Feb 12, 2025 $ 0.000171
-1.69%
$ 272,281 $ 416,267
Feb 11, 2025 $ 0.000174
-3.15%
$ 277,080 $ 332,090
Feb 10, 2025 $ 0.000179
+2.60%
$ 285,305 $ 366,518
Feb 9, 2025 $ 0.000175
-5.43%
$ 278,066 $ 297,518
Feb 8, 2025 $ 0.000185
-6.52%
$ 294,000 $ 453,027
Feb 7, 2025 $ 0.000198
+0.50%
$ 314,294 $ 399,503
Feb 6, 2025 $ 0.000197
-1.58%
$ 312,856 $ 387,791
Feb 5, 2025 $ 0.0002
+0.67%
$ 317,835 $ 385,623
Feb 4, 2025 $ 0.000198
+5.01%
$ 315,734 $ 379,769
Feb 3, 2025 $ 0.000189
-0.47%
$ 300,664 $ 401,851
Feb 2, 2025 $ 0.00019
-5.55%
$ 302,080 $ 319,289
Feb 1, 2025 $ 0.000201
-9.50%
$ 319,822 $ 231,288
Jan 31, 2025 $ 0.000222
-4.43%
$ 353,360 $ 215,195
Jan 30, 2025 $ 0.000232
+9.15%
$ 369,754 $ 196,697
Jan 29, 2025 $ 0.000213
+4.24%
$ 338,827 $ 200,186
Jan 28, 2025 $ 0.000204
-8.60%
$ 324,884 $ 226,410
Jan 27, 2025 $ 0.000223
+0.81%
$ 355,392 $ 214,782
Jan 26, 2025 $ 0.000222
-0.45%
$ 352,528 $ 192,865
Jan 25, 2025 $ 0.000223
-4.30%
$ 354,134 $ 426,424
Jan 24, 2025 $ 0.000233
+0.15%
$ 369,929 $ 374,762
Jan 23, 2025 $ 0.000232
-2.68%
$ 369,535 $ 228,490
Jan 22, 2025 $ 0.000239
-1.14%
$ 379,672 $ 313,086
Jan 21, 2025 $ 0.000241
-0.27%
$ 384,011 $ 436,201
Jan 20, 2025 $ 0.000242
-15.83%
$ 384,812 $ 445,893
Jan 19, 2025 $ 0.000287
-4.76%
$ 457,199 $ 370,741
Jan 18, 2025 $ 0.000302
-9.80%
$ 479,956 $ 447,100
Jan 17, 2025 $ 0.000335
+2.21%
$ 532,385 $ 384,616
Jan 16, 2025 $ 0.000327
-3.02%
$ 520,988 $ 502,210
Jan 15, 2025 $ 0.000338
+5.47%
$ 537,234 $ 421,628
Jan 14, 2025 $ 0.00032
-1.44%
$ 509,121 $ 473,352
Jan 13, 2025 $ 0.000325
-4.59%
$ 516,436 $ 372,012
Jan 12, 2025 $ 0.00034
-0.36%
$ 541,280 $ 437,552
Jan 11, 2025 $ 0.000341
+2.61%
$ 543,251 $ 322,889
Jan 10, 2025 $ 0.000333
-1.84%
$ 529,442 $ 368,763
Jan 9, 2025 $ 0.000339
+0.97%
$ 540,004 $ 278,033
Jan 8, 2025 $ 0.000336
-13.33%
$ 534,483 $ 367,756
Jan 7, 2025 $ 0.000388
-9.38%
$ 616,720 $ 483,817
Jan 6, 2025 $ 0.000428
-2.37%
$ 680,593 $ 437,353
Jan 5, 2025 $ 0.000437
-1.28%
$ 695,716 $ 403,603
Jan 4, 2025 $ 0.000443
-1.05%
$ 704,704 $ 459,364