CLORE Historical Data

CLORE Page 15
Download
Date Close Price change Market cap Trading volume
May 13, 2024 $ 0.183
-0.93%
$ 45.68 million $ 3.94 million
May 12, 2024 $ 0.185
-2.28%
$ 46.11 million $ 2.97 million
May 11, 2024 $ 0.189
+0.56%
$ 47.18 million $ 2.46 million
May 10, 2024 $ 0.188
-3.50%
$ 46.92 million $ 3.51 million
May 9, 2024 $ 0.195
+1.82%
$ 48.62 million $ 2.67 million
May 8, 2024 $ 0.191
-9.72%
$ 47.74 million $ 2.85 million
May 7, 2024 $ 0.212
-6.32%
$ 52.89 million $ 3.55 million
May 6, 2024 $ 0.226
+2.55%
$ 56.45 million $ 6.23 million
May 5, 2024 $ 0.221
+16.69%
$ 55.04 million $ 5.8 million
May 4, 2024 $ 0.189
+4.42%
$ 47.17 million $ 4.06 million
May 3, 2024 $ 0.181
+20.85%
$ 45.17 million $ 4.85 million
May 2, 2024 $ 0.15
-6.22%
$ 37.38 million $ 3.79 million
May 1, 2024 $ 0.156
-2.96%
$ 39.86 million $ 6.62 million
Apr 30, 2024 $ 0.161
-12.35%
$ 40.21 million $ 4.01 million
Apr 29, 2024 $ 0.184
-1.21%
$ 45.9 million $ 2.13 million
Apr 28, 2024 $ 0.186
-2.83%
$ 46.46 million $ 3.07 million
Apr 27, 2024 $ 0.192
-0.93%
$ 47.81 million $ 2.63 million
Apr 26, 2024 $ 0.193
-6.24%
$ 48.25 million $ 3.25 million
Apr 25, 2024 $ 0.206
+1.42%
$ 51.46 million $ 3.18 million
Apr 24, 2024 $ 0.203
-6.89%
$ 50.75 million $ 3.22 million
Apr 23, 2024 $ 0.218
-0.87%
$ 54.5 million $ 3.3 million
Apr 22, 2024 $ 0.22
+7.74%
$ 54.98 million $ 2.83 million
Apr 21, 2024 $ 0.205
-5.12%
$ 51.03 million $ 2.35 million
Apr 20, 2024 $ 0.216
+8.40%
$ 53.78 million $ 2.87 million
Apr 19, 2024 $ 0.199
-5.26%
$ 49.62 million $ 3.75 million
Apr 18, 2024 $ 0.21
+11.01%
$ 52.37 million $ 4.2 million
Apr 17, 2024 $ 0.189
-3.36%
$ 47.18 million $ 4.6 million
Apr 16, 2024 $ 0.196
-6.34%
$ 48.85 million $ 4.37 million
Apr 15, 2024 $ 0.209
-6.66%
$ 52.12 million $ 5.03 million
Apr 14, 2024 $ 0.224
+5.51%
$ 55.83 million $ 7.96 million
Apr 13, 2024 $ 0.212
-3.96%
$ 52.91 million $ 6.03 million
Apr 12, 2024 $ 0.221
-2.99%
$ 55.09 million $ 5.3 million
Apr 11, 2024 $ 0.228
-0.06%
$ 56.81 million $ 3.7 million
Apr 10, 2024 $ 0.228
-5.88%
$ 56.83 million $ 3.72 million
Apr 9, 2024 $ 0.242
-16.03%
$ 60.35 million $ 3.92 million
Apr 8, 2024 $ 0.288
+9.14%
$ 71.85 million $ 3.6 million
Apr 7, 2024 $ 0.264
+3.43%
$ 65.83 million $ 3.81 million
Apr 6, 2024 $ 0.255
-1.02%
$ 63.64 million $ 2.66 million
Apr 5, 2024 $ 0.258
-6.70%
$ 64.3 million $ 2.4 million
Apr 4, 2024 $ 0.276
-0.38%
$ 68.95 million $ 2.76 million
Apr 3, 2024 $ 0.277
+7.54%
$ 69.22 million $ 3.15 million
Apr 2, 2024 $ 0.258
-6.70%
$ 64.37 million $ 3.27 million
Apr 1, 2024 $ 0.277
-1.62%
$ 68.99 million $ 3.1 million
Mar 31, 2024 $ 0.281
-3.49%
$ 70.12 million $ 2.39 million
Mar 30, 2024 $ 0.291
-1.25%
$ 72.65 million $ 3.02 million
Mar 29, 2024 $ 0.295
-1.09%
$ 73.57 million $ 3.16 million
Mar 28, 2024 $ 0.298
+1.85%
$ 74.4 million $ 2.86 million
Mar 27, 2024 $ 0.293
-7.54%
$ 73 million $ 3.03 million
Mar 26, 2024 $ 0.316
-6.96%
$ 78.95 million $ 2.91 million
Mar 25, 2024 $ 0.34
+3.96%
$ 84.91 million $ 3.62 million