Candle TV(CANDLE)Today
$0.00259
Candle TV Price History (CANDLE)
Time period: 2024-07-17 ~ 2025-07-18
2024-07-17
2025-07-18
Date | Open price* | Upper Price | Lower Price | Close price** | Vol |
|---|---|---|---|---|---|
2025-07-17 | $0.00276 | $0.00287 | $0.00256 | $0.00258 | $4.881M |
2025-07-16 | $0.002691 | $0.00276 | $0.00266 | $0.00274 | $2.945M |
2025-07-15 | $0.00266 | $0.00271 | $0.00259 | $0.00269 | $1.827M |
2025-07-14 | $0.00261 | $0.00273 | $0.00258 | $0.00265 | $2.968M |
2025-07-13 | $0.002257 | $0.00264 | $0.00225 | $0.00261 | $1.707M |
2025-07-12 | $0.002513 | $0.00253 | $0.00225 | $0.00225 | $3.734M |
2025-07-11 | $0.002351 | $0.0026 | $0.00234 | $0.00251 | $4.587M |
2025-07-10 | $0.002510 | $0.00254 | $0.00229 | $0.00234 | $2.875M |
2025-07-09 | $0.002421 | $0.00253 | $0.00241 | $0.0025 | $1.298M |
2025-07-09 | -- | $0.0025 | $0.00199 | -- | -- |
2025-07-07 | $0.002211 | $0.00234 | $0.00216 | $0.00219 | $971.666K |
2025-07-06 | $0.001894 | $0.00221 | $0.00188 | $0.00221 | $972.970K |
2025-07-05 | $0.001721 | $0.00189 | $0.0017 | $0.00189 | $921.970K |
2025-07-04 | $0.001796 | $0.00184 | $0.00171 | $0.00172 | $948.907K |
2025-07-03 | $0.002070 | $0.0021 | $0.00179 | $0.00179 | $2.122M |
2025-07-02 | $0.002069 | $0.00207 | $0.00188 | $0.00207 | $827.025K |
2025-07-01 | $0.002269 | $0.00227 | $0.00205 | $0.00206 | $1.005M |
2025-06-30 | $0.002321 | $0.0024 | $0.00221 | $0.00226 | $1.481M |
2025-06-29 | $0.001962 | $0.00234 | $0.00195 | $0.00232 | $799.486K |
2025-06-28 | $0.001845 | $0.00196 | $0.0018 | $0.00194 | $841.686K |
* Earliest data in range (UTC time)
** Latest data in range (UTC time)
On this day in history
2025-07-18
Candle TV(CANDLE)
