CLORE Historical Data

CLORE Page 19
Download
Date Close Price change Market cap Trading volume
Mar 6, 2024 $0.241
+26.70%
$60.05 million $5.62 million
Mar 5, 2024 $0.19
-5.37%
$47.35 million $4.3 million
Mar 4, 2024 $0.203
-5.15%
$50.57 million $4.05 million
Mar 3, 2024 $0.214
-3.10%
$53.32 million $3.55 million
Mar 2, 2024 $0.221
-2.36%
$55.11 million $3.56 million
Mar 1, 2024 $0.228
+3.89%
$56.9 million $4.37 million
Feb 29, 2024 $0.22
+0.46%
$54.78 million $3.68 million
Feb 28, 2024 $0.22
-5.80%
$54.78 million $4.06 million
Feb 27, 2024 $0.233
-3.93%
$58.15 million $3.99 million
Feb 26, 2024 $0.243
+0.30%
$60.58 million $4.09 million
Feb 25, 2024 $0.242
-4.21%
$60.31 million $3.78 million
Feb 24, 2024 $0.252
+1.03%
$62.97 million $4.24 million
Feb 23, 2024 $0.25
-4.88%
$62.36 million $5.46 million
Feb 22, 2024 $0.264
+14.61%
$65.87 million $6.47 million
Feb 21, 2024 $0.23
+11.26%
$57.34 million $4.83 million
Feb 20, 2024 $0.206
-6.98%
$-- $4.74 million
Feb 19, 2024 $0.222
-3.44%
$-- $3.63 million
Feb 18, 2024 $0.23
+5.44%
$-- $4.12 million
Feb 17, 2024 $0.219
+17.72%
$-- $4.48 million
Feb 16, 2024 $0.186
+5.49%
$-- $3.72 million
Feb 15, 2024 $0.177
-8.12%
$-- $2.52 million
Feb 14, 2024 $0.193
+1.81%
$-- $3.49 million
Feb 13, 2024 $0.19
+2.96%
$-- $4.89 million
Feb 12, 2024 $0.184
+26.52%
$-- $4.89 million
Feb 11, 2024 $0.146
+0.77%
$-- $1.57 million
Feb 10, 2024 $0.145
-3.10%
$-- $1.89 million
Feb 9, 2024 $0.148
+5.71%
$-- $4.83 million
Feb 8, 2024 $0.139
+16.67%
$-- $2.49 million
Feb 7, 2024 $0.119
+0.75%
$-- $2.18 million
Feb 6, 2024 $0.119
-1.70%
$-- $2.34 million
Feb 5, 2024 $0.121
+2.25%
$-- $2.35 million
Feb 4, 2024 $0.118
-0.81%
$-- $1.51 million
Feb 3, 2024 $0.119
-5.50%
$-- $1.41 million
Feb 2, 2024 $0.126
+14.02%
$-- $2.24 million
Feb 1, 2024 $0.111
-3.79%
$-- $1.58 million
Jan 31, 2024 $0.115
-13.63%
$-- $1.84 million
Jan 30, 2024 $0.133
+11.55%
$-- $1.58 million
Jan 29, 2024 $0.119
-0.64%
$-- $947,109
Jan 28, 2024 $0.119
+0.56%
$-- $954,169
Jan 27, 2024 $0.117
+0.42%
$-- $852,643
Jan 26, 2024 $0.117
+1.18%
$-- $978,910
Jan 25, 2024 $0.116
-2.70%
$-- $970,565
Jan 24, 2024 $0.119
+6.55%
$-- $1.12 million
Jan 23, 2024 $0.112
-2.75%
$-- $1.3 million
Jan 22, 2024 $0.115
-6.20%
$-- $1.3 million
Jan 21, 2024 $0.123
-3.14%
$-- $933,018
Jan 20, 2024 $0.127
-4.08%
$-- $1.01 million
Jan 19, 2024 $0.131
-1.57%
$-- $1.5 million
Jan 18, 2024 $0.132
-11.47%
$-- $1.87 million
Jan 17, 2024 $0.148
+18.34%
$-- $1.8 million