CLORE Historical Data

CLORE Page 2
Download
Date Close Price change Market cap Trading volume
Apr 21 $ 0.0236
+11.16%
$ 5.89 million $ 13.15 million
Apr 14 $ 0.0204
-2.29%
$ 5.3 million $ 9.87 million
Apr 7 $ 0.0222
+16.78%
$ 5.22 million $ 14.12 million
Mar 31 $ 0.0212
-9.39%
$ 4.75 million $ 10.33 million
Mar 24 $ 0.0229
-14.21%
$ 5.84 million $ 14.41 million
Mar 17 $ 0.0267
+12.47%
$ 6.68 million $ 23.39 million
Mar 10 $ 0.025
+19.45%
$ 5.91 million $ 24.18 million
Mar 3 $ 0.024
-30.18%
$ 5.22 million $ 21.55 million
Feb 24 $ 0.0343
+22.27%
$ 8.56 million $ 15.41 million
Feb 17 $ 0.0289
-22.26%
$ 7.01 million $ 13.42 million
Feb 10 $ 0.0375
-3.63%
$ 9.26 million $ 12.34 million
Feb 3 $ 0.04
-11.66%
$ 9.7 million $ 13.98 million
Jan 27 $ 0.0453
-28.06%
$ 11.31 million $ 15.42 million
Jan 20 $ 0.0661
+6.09%
$ 15.72 million $ 15.23 million
Jan 13 $ 0.0684
-6.89%
$ 15.55 million $ 16 million
Jan 6 $ 0.0786
-17.32%
$ 18.32 million $ 14.67 million
Dec 30 $ 0.1
+24.26%
$ 23.73 million $ 15.33 million
Dec 23 $ 0.085
+0.01%
$ 20.12 million $ 14.09 million
Dec 16 $ 0.0908
-17.61%
$ 21.19 million $ 22.73 million
Dec 9 $ 0.112
-20.97%
$ 27.5 million $ 25.62 million
Dec 2 $ 0.147
+17.82%
$ 35.25 million $ 28.82 million
Nov 25 $ 0.125
+35.36%
$ 31.13 million $ 31.03 million
Nov 18 $ 0.0871
+29.54%
$ 23.04 million $ 21.94 million
Nov 11 $ 0.0794
-18.36%
$ 16.78 million $ 23.92 million
Nov 4 $ 0.0874
+10.47%
$ 24.28 million $ 17.6 million
Oct 28 $ 0.0791
-13.05%
$ 19.75 million $ 19.3 million
Oct 21 $ 0.0879
-22.28%
$ 22.72 million $ 18.01 million
Oct 14 $ 0.113
+9.55%
$ 28.21 million $ 23.55 million
Oct 7 $ 0.113
+24.82%
$ 25.73 million $ 20.36 million
Sep 30 $ 0.0921
-9.98%
$ 22.58 million $ 23.73 million
Sep 23 $ 0.11
+18.14%
$ 25.52 million $ 25.15 million
Sep 16 $ 0.0769
+36.24%
$ 23.3 million $ 20.48 million
Sep 9 $ 0.0609
+29.27%
$ 14.08 million $ 20.13 million
Sep 2 $ 0.046
-11.55%
$ 11.76 million $ 22.21 million
Aug 26 $ 0.052
-22.73%
$ 12.97 million $ 41.73 million
Aug 19 $ 0.0675
+15.13%
$ 16.78 million $ 40.7 million
Aug 12 $ 0.0579
-7.68%
$ 14.63 million $ 69.59 million
Aug 5 $ 0.068
+15.25%
$ 15.82 million $ 65.2 million
Jul 29 $ 0.059
-27.44%
$ 14.73 million $ 20.86 million
Jul 22 $ 0.0856
-15.20%
$ 20.3 million $ 44.37 million
Jul 15 $ 0.101
+21.51%
$ 25.2 million $ 53.16 million
Jul 8 $ 0.0825
-6.40%
$ 20.79 million $ 28.64 million
Jul 1 $ 0.093
-13.66%
$ 21.98 million $ 32.61 million
Jun 24 $ 0.103
-11.55%
$ 26.86 million $ 38.23 million
Jun 17 $ 0.12
-9.82%
$ 29.09 million $ 37.62 million
Jun 10 $ 0.138
-10.97%
$ 33.12 million $ 39.78 million
Jun 3 $ 0.15
+0.90%
$ 38.73 million $ 19.44 million
May 27 $ 0.149
-13.96%
$ 37.09 million $ 19.12 million
May 20 $ 0.179
-0.58%
$ 43.11 million $ 18.74 million
May 13 $ 0.179
-3.07%
$ 44.86 million $ 20.71 million