CLORE Historical Data

CLORE Page 16
Download
Date Close Price change Market cap Trading volume
May 27, 2024 $ 0.17
-1.80%
$ 42.34 million $ 3.09 million
May 26, 2024 $ 0.173
-3.53%
$ 43.11 million $ 2.48 million
May 25, 2024 $ 0.179
+2.42%
$ 44.55 million $ 2.76 million
May 24, 2024 $ 0.174
-0.22%
$ 43.5 million $ 2.74 million
May 23, 2024 $ 0.175
-4.32%
$ 43.63 million $ 2.48 million
May 22, 2024 $ 0.183
+1.50%
$ 45.6 million $ 3.1 million
May 21, 2024 $ 0.18
-0.82%
$ 44.92 million $ 3.95 million
May 20, 2024 $ 0.181
+1.03%
$ 45.27 million $ 3.7 million
May 19, 2024 $ 0.18
+0.39%
$ 44.86 million $ 2.97 million
May 18, 2024 $ 0.179
-7.57%
$ 44.69 million $ 4.35 million
May 17, 2024 $ 0.194
+10.11%
$ 48.34 million $ 3.71 million
May 16, 2024 $ 0.176
-5.11%
$ 43.98 million $ 2.7 million
May 15, 2024 $ 0.186
+11.08%
$ 46.39 million $ 3.17 million
May 14, 2024 $ 0.167
-8.59%
$ 41.76 million $ 2.85 million
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