Candle TV(CANDLE)Today
$0.001667
Candle TV Price History
(CANDLE)Time period: 2024-09-02 ~ 2025-09-03
2024-09-02
2025-09-03
USD
Date | Open price* | Upper Price | Lower Price | Close price** | Vol |
|---|---|---|---|---|---|
2025-09-02 | $0.001195 | $0.00144 | $0.00118 | $0.001439 | $29,378.17 |
2025-09-01 | $0.001291 | $0.0013 | $0.00118 | $0.001191 | $72,239.46 |
2025-08-31 | $0.001258 | $0.00129 | $0.00125 | $0.001291 | $2,275.720 |
2025-08-30 | $0.001311 | $0.00129 | $0.00125 | $0.001258 | $9,693.499 |
2025-08-29 | $0.001471 | $0.00138 | $0.00126 | $0.001309 | $932.229K |
2025-08-28 | $0.001458 | $0.00157 | $0.00136 | $0.001475 | $1.494M |
2025-08-27 | $0.001357 | $0.00146 | $0.00136 | $0.001465 | $1.312M |
2025-08-26 | $0.001390 | $0.00139 | $0.00128 | $0.001357 | $2.376M |
2025-08-25 | $0.001465 | $0.00151 | $0.00137 | $0.001384 | $2.838M |
2025-08-24 | $0.001441 | $0.0015 | $0.00143 | $0.001465 | $1.079M |
2025-08-23 | $0.001395 | $0.00148 | $0.00139 | $0.001438 | $2.584M |
2025-08-22 | $0.001247 | $0.00141 | $0.00122 | $0.001395 | $2.776M |
2025-08-21 | $0.001270 | $0.00131 | $0.00124 | $0.001245 | $976.549K |
2025-08-20 | $0.001246 | $0.00128 | $0.00122 | $0.001273 | $1.439M |
2025-08-19 | $0.001167 | $0.00128 | $0.00115 | $0.001246 | $1.428M |
2025-08-18 | $0.001222 | $0.00122 | $0.00114 | $0.001167 | $1.442M |
2025-08-17 | $0.001203 | $0.00122 | $0.00118 | $0.001222 | $703.037K |
2025-08-16 | $0.001251 | $0.00127 | $0.00118 | $0.001206 | $1.217M |
2025-08-15 | $0.001279 | $0.00135 | $0.00122 | $0.001251 | $2.063M |
2025-08-14 | $0.001299 | $0.00136 | $0.00122 | $0.001276 | $3.623M |
* Earliest data in range (UTC time)
** Latest data in range (UTC time)
On this day in history
2025-09-03
Candle TV(CANDLE)
