CLORE Historical Data

CLORE Page 12
Download
Date Close Price change Market cap Trading volume
Dec 12, 2024 $ 0.127
-3.11%
$ 31.67 million $ 4.03 million
Dec 11, 2024 $ 0.131
+7.34%
$ 32.69 million $ 4.36 million
Dec 10, 2024 $ 0.122
-2.51%
$ 30.45 million $ 4.9 million
Dec 9, 2024 $ 0.125
-11.37%
$ 31.24 million $ 5.04 million
Dec 8, 2024 $ 0.141
-3.90%
$ 35.25 million $ 4.27 million
Dec 7, 2024 $ 0.147
-6.81%
$ 36.68 million $ 4.8 million
Dec 6, 2024 $ 0.158
+5.95%
$ 39.38 million $ 3.57 million
Dec 5, 2024 $ 0.148
+9.41%
$ 36.99 million $ 5.56 million
Dec 4, 2024 $ 0.136
+7.79%
$ 33.89 million $ 5.28 million
Dec 3, 2024 $ 0.126
+3.02%
$ 31.44 million $ 4.72 million
Dec 2, 2024 $ 0.122
-1.97%
$ 30.52 million $ 4.89 million
Dec 1, 2024 $ 0.125
-2.19%
$ 31.13 million $ 5.41 million
Nov 30, 2024 $ 0.128
+15.10%
$ 31.89 million $ 4.95 million
Nov 29, 2024 $ 0.111
+7.81%
$ 27.71 million $ 4.81 million
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