CLORE Historical Data

CLORE Page 11
Download
Date Close Price change Market cap Trading volume
Nov 28, 2024 $ 0.103
+6.19%
$ 25.69 million $ 4.6 million
Nov 27, 2024 $ 0.097
+9.49%
$ 24.2 million $ 4.3 million
Nov 26, 2024 $ 0.0886
+6.65%
$ 22.1 million $ 3.75 million
Nov 25, 2024 $ 0.0832
-9.73%
$ 20.76 million $ 3.2 million
Nov 24, 2024 $ 0.0923
+5.92%
$ 23.04 million $ 4.08 million
Nov 23, 2024 $ 0.0871
+33.03%
$ 21.73 million $ 4.33 million
Nov 22, 2024 $ 0.0655
-6.22%
$ 16.34 million $ 3.72 million
Nov 21, 2024 $ 0.0698
-0.09%
$ 17.42 million $ 3.45 million
Nov 20, 2024 $ 0.0699
+1.06%
$ 17.44 million $ 3.36 million
Nov 19, 2024 $ 0.0692
-5.05%
$ 17.25 million $ 3.17 million
Nov 18, 2024 $ 0.0728
+8.29%
$ 18.17 million $ 3.91 million
Nov 17, 2024 $ 0.0673
-15.30%
$ 16.78 million $ 3.17 million
Nov 16, 2024 $ 0.0794
+6.43%
$ 19.82 million $ 3 million
Nov 15, 2024 $ 0.0744
+9.71%
$ 18.56 million $ 3.62 million
Nov 14, 2024 $ 0.0678
-16.40%
$ 16.92 million $ 4.66 million
Nov 13, 2024 $ 0.0811
-7.91%
$ 20.24 million $ 4.31 million
Nov 12, 2024 $ 0.0881
-8.19%
$ 21.97 million $ 4.18 million
Nov 11, 2024 $ 0.096
-1.30%
$ 23.96 million $ 4.15 million
Nov 10, 2024 $ 0.0973
+11.32%
$ 24.28 million $ 4.12 million
Nov 9, 2024 $ 0.0874
+3.85%
$ 21.81 million $ 2.83 million
Nov 8, 2024 $ 0.0842
-1.13%
$ 21 million $ 2.87 million
Nov 7, 2024 $ 0.0851
-3.08%
$ 21.24 million $ 3.06 million
Nov 6, 2024 $ 0.0878
+8.38%
$ 21.91 million $ 3.74 million
Nov 5, 2024 $ 0.081
+9.58%
$ 20.22 million $ 2.7 million
Nov 4, 2024 $ 0.074
-6.52%
$ 18.46 million $ 2.39 million
Nov 3, 2024 $ 0.0791
-3.20%
$ 19.75 million $ 2.37 million
Nov 2, 2024 $ 0.0819
-7.46%
$ 20.43 million $ 2.46 million
Nov 1, 2024 $ 0.0885
+6.55%
$ 22.07 million $ 3.02 million
Oct 31, 2024 $ 0.0831
-10.07%
$ 20.73 million $ 3.12 million
Oct 30, 2024 $ 0.0924
-0.46%
$ 23.05 million $ 2.83 million
Oct 29, 2024 $ 0.0928
+6.66%
$ 23.15 million $ 3.13 million
Oct 28, 2024 $ 0.087
-4.43%
$ 21.7 million $ 2.36 million
Oct 27, 2024 $ 0.0911
+3.60%
$ 22.72 million $ 2.32 million
Oct 26, 2024 $ 0.0879
+0.08%
$ 21.93 million $ 3.11 million
Oct 25, 2024 $ 0.0878
-4.99%
$ 21.91 million $ 2.87 million
Oct 24, 2024 $ 0.0924
-5.07%
$ 23.06 million $ 3.17 million
Oct 23, 2024 $ 0.0975
-4.98%
$ 24.31 million $ 2.58 million
Oct 22, 2024 $ 0.103
-1.89%
$ 25.6 million $ 2.89 million
Oct 21, 2024 $ 0.105
-7.52%
$ 26.09 million $ 3.39 million
Oct 20, 2024 $ 0.113
+6.07%
$ 28.21 million $ 2.29 million
Oct 19, 2024 $ 0.107
-9.53%
$ 26.58 million $ 3.53 million
Oct 18, 2024 $ 0.118
-4.48%
$ 29.39 million $ 2.92 million
Oct 17, 2024 $ 0.123
+4.02%
$ 30.75 million $ 3.11 million
Oct 16, 2024 $ 0.118
-10.21%
$ 29.56 million $ 3.92 million
Oct 15, 2024 $ 0.132
+1.27%
$ 32.93 million $ 4.53 million
Oct 14, 2024 $ 0.13
+26.35%
$ 32.54 million $ 3.25 million
Oct 13, 2024 $ 0.103
-8.90%
$ 25.73 million $ 2.55 million
Oct 12, 2024 $ 0.113
+9.28%
$ 28.18 million $ 2.82 million
Oct 11, 2024 $ 0.103
+8.00%
$ 25.77 million $ 3.29 million
Oct 10, 2024 $ 0.0955
+14.19%
$ 23.82 million $ 3.76 million