CLORE Historical Data

CLORE Page 15
Download
Date Close Price change Market cap Trading volume
Jul 16, 2024 $ 0.0932
+3.06%
$ 23.25 million $ 8.42 million
Jul 15, 2024 $ 0.0904
+8.50%
$ 22.56 million $ 8.81 million
Jul 14, 2024 $ 0.0833
+1.05%
$ 20.79 million $ 7.28 million
Jul 13, 2024 $ 0.0825
+1.04%
$ 20.58 million $ 5.33 million
Jul 12, 2024 $ 0.0816
-4.82%
$ 20.36 million $ 4.28 million
Jul 11, 2024 $ 0.0857
-2.42%
$ 21.39 million $ 4.63 million
Jul 10, 2024 $ 0.0879
+2.26%
$ 21.92 million $ 5.3 million
Jul 9, 2024 $ 0.0861
+0.57%
$ 21.47 million $ 4.88 million
Jul 8, 2024 $ 0.0856
-2.87%
$ 21.35 million $ 4.23 million
Jul 7, 2024 $ 0.0881
-5.22%
$ 21.98 million $ 4.7 million
Jul 6, 2024 $ 0.093
-1.78%
$ 23.19 million $ 4.1 million
Jul 5, 2024 $ 0.0946
-3.96%
$ 23.61 million $ 5.08 million
Jul 4, 2024 $ 0.0985
-6.00%
$ 24.59 million $ 6.63 million
Jul 3, 2024 $ 0.105
-4.96%
$ 26.16 million $ 7.13 million
Jul 2, 2024 $ 0.11
-1.52%
$ 27.53 million $ 4.7 million
Jul 1, 2024 $ 0.112
+4.15%
$ 27.95 million $ 4.97 million
Jun 30, 2024 $ 0.108
+4.39%
$ 26.86 million $ 5.11 million
Jun 29, 2024 $ 0.103
-6.10%
$ 25.73 million $ 6.01 million
Jun 28, 2024 $ 0.11
-3.13%
$ 27.4 million $ 5.87 million
Jun 27, 2024 $ 0.113
+2.69%
$ 28.29 million $ 6.2 million
Jun 26, 2024 $ 0.11
-3.84%
$ 27.55 million $ 7.51 million
Jun 25, 2024 $ 0.115
+1.10%
$ 28.65 million $ 6.1 million
Jun 24, 2024 $ 0.114
-2.58%
$ 28.34 million $ 6.53 million
Jun 23, 2024 $ 0.117
-2.61%
$ 29.09 million $ 7.02 million
Jun 22, 2024 $ 0.12
+1.66%
$ 29.87 million $ 6.7 million
Jun 21, 2024 $ 0.118
-2.80%
$ 29.38 million $ 6.23 million
Jun 20, 2024 $ 0.121
+3.43%
$ 30.23 million $ 6.79 million
Jun 19, 2024 $ 0.117
+0.48%
$ 29.22 million $ 6.34 million
Jun 18, 2024 $ 0.116
-10.33%
$ 29.06 million $ 6.28 million
Jun 17, 2024 $ 0.13
-2.03%
$ 32.45 million $ 5.27 million
Jun 16, 2024 $ 0.133
-3.82%
$ 33.12 million $ 5.27 million
Jun 15, 2024 $ 0.138
+0.30%
$ 34.44 million $ 5.83 million
Jun 14, 2024 $ 0.138
-7.35%
$ 34.34 million $ 6.53 million
Jun 13, 2024 $ 0.149
+1.84%
$ 37.05 million $ 5.85 million
Jun 12, 2024 $ 0.146
+0.11%
$ 36.38 million $ 7.24 million
Jun 11, 2024 $ 0.146
-3.21%
$ 36.35 million $ 7.06 million
Jun 10, 2024 $ 0.151
-2.93%
$ 37.55 million $ 7.27 million
Jun 9, 2024 $ 0.155
+3.48%
$ 38.73 million $ 6.01 million
Jun 8, 2024 $ 0.15
-7.70%
$ 37.44 million $ 4.3 million
Jun 7, 2024 $ 0.163
-3.00%
$ 40.55 million $ 3.07 million
Jun 6, 2024 $ 0.168
-4.78%
$ 41.81 million $ 2.94 million
Jun 5, 2024 $ 0.176
+9.42%
$ 43.91 million $ 3.26 million
Jun 4, 2024 $ 0.161
-2.10%
$ 40.13 million $ 2.63 million
Jun 3, 2024 $ 0.164
+10.51%
$ 41 million $ 3.23 million
Jun 2, 2024 $ 0.149
+1.32%
$ 37.09 million $ 2.24 million
Jun 1, 2024 $ 0.147
-0.41%
$ 36.63 million $ 2.36 million
May 31, 2024 $ 0.147
-1.93%
$ 36.78 million $ 3.19 million
May 30, 2024 $ 0.15
-4.20%
$ 37.48 million $ 2.55 million
May 29, 2024 $ 0.157
-3.85%
$ 39.21 million $ 2.67 million
May 28, 2024 $ 0.163
-3.96%
$ 40.66 million $ 3.03 million