4DC Historical USD Price
Daily close · Feb 22, 2024 → Mar 10, 2025Daily price history
Jan 27, 2025 → Mar 10, 2025| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-03-10 | $0.00013716 | $0.00014128 | $0.00012992 | $0.0001317 | $24.23 |
| 2025-03-09 | $0.00014681 | $0.00014681 | $0.00013625 | $0.00013724 | $25.25 |
| 2025-03-08 | $0.00014702 | $0.00014887 | $0.00014642 | $0.0001468 | $27.01 |
| 2025-03-07 | $0.00014759 | $0.00015072 | $0.00014325 | $0.00014698 | $27.04 |
| 2025-03-06 | $0.00014799 | $0.00015143 | $0.00014599 | $0.00014764 | $27.17 |
| 2025-03-05 | $0.00014443 | $0.00014958 | $0.00014381 | $0.00014792 | $27.22 |
| 2025-03-04 | $0.00014241 | $0.00014533 | $0.00013648 | $0.00014441 | $26.57 |
| 2025-03-03 | $0.00015434 | $0.00015434 | $0.000141 | $0.00014237 | $26.20 |
| 2025-03-02 | $0.00015037 | $0.00015669 | $0.00014911 | $0.00015407 | $28.35 |
| 2025-03-01 | $0.00014575 | $0.00015079 | $0.00014546 | $0.00015038 | $27.67 |
| 2025-02-28 | $0.00015008 | $0.00015022 | $0.00013906 | $0.00014568 | $29.14 |
| 2025-02-27 | $0.00014583 | $0.00015031 | $0.00014228 | $0.0001501 | $30.02 |
| 2025-02-26 | $0.00014865 | $0.00015063 | $0.00014552 | $0.00014579 | $2.21 |
| 2025-02-25 | $0.00014642 | $0.0001497 | $0.00014027 | $0.00014864 | $2.26 |
| 2025-02-24 | $0.00015692 | $0.00015714 | $0.0001459 | $0.00014631 | $2.22 |
| 2025-02-23 | $0.00015938 | $0.00016 | $0.00015477 | $0.00015694 | $2.38 |
| 2025-02-22 | $0.00015436 | $0.00016183 | $0.00015395 | $0.00015935 | $2.42 |
| 2025-02-21 | $0.00015583 | $0.00015922 | $0.00015153 | $0.00015433 | $2.34 |
| 2025-02-07 | $0.00013911 | $0.00014022 | $0.00013591 | $0.00013752 | $4.33 |
| 2025-02-06 | $0.0001355 | $0.00014013 | $0.0001355 | $0.00013611 | $4.28 |
| 2025-02-05 | $0.00013627 | $0.00013767 | $0.00013372 | $0.00013549 | $4.26 |
| 2025-02-04 | $0.00014686 | $0.00014719 | $0.00013307 | $0.0001364 | $4.29 |
| 2025-02-03 | $0.00014694 | $0.00014715 | $0.0001241 | $0.00014668 | $4.62 |
| 2025-02-02 | $0.00015537 | $0.00015764 | $0.00014366 | $0.00014688 | $4.62 |
| 2025-02-01 | $0.00016118 | $0.00016211 | $0.0001549 | $0.00015545 | $4.89 |
| 2025-01-31 | $0.00016122 | $0.00016393 | $0.00016033 | $0.00016117 | $5.07 |
| 2025-01-30 | $0.00015895 | $0.00016235 | $0.00015866 | $0.00016123 | $5.07 |
| 2025-01-29 | $0.00015735 | $0.00016161 | $0.00015706 | $0.00015889 | $5.00 |
| 2025-01-28 | $0.00016177 | $0.00016244 | $0.00015703 | $0.00015744 | $4.95 |
| 2025-01-27 | $0.00015877 | $0.0001618 | $0.00015214 | $0.0001618 | $5.09 |