CLORE Historical Data

CLORE Page 9
Download
Date Close Price change Market cap Trading volume
May 11, 2025 $ 0.0225
-1.74%
$ 5.6 million $ 2.21 million
May 10, 2025 $ 0.0228
+12.15%
$ 5.7 million $ 1.93 million
May 9, 2025 $ 0.0204
-1.14%
$ 5.08 million $ 2.88 million
May 8, 2025 $ 0.0206
+3.23%
$ 5.14 million $ 2.95 million
May 7, 2025 $ 0.02
-1.47%
$ 4.98 million $ 2.02 million
May 6, 2025 $ 0.0203
-1.84%
$ 5.06 million $ 2.03 million
May 5, 2025 $ 0.0206
-1.44%
$ 5.15 million $ 1.75 million
May 4, 2025 $ 0.0209
-5.01%
$ 5.23 million $ 1.44 million
May 3, 2025 $ 0.0221
-3.11%
$ 5.5 million $ 1.27 million
May 2, 2025 $ 0.0228
-0.15%
$ 5.68 million $ 1.72 million
May 1, 2025 $ 0.0228
-2.29%
$ 5.69 million $ 2.05 million
Apr 30, 2025 $ 0.0233
-1.16%
$ 5.82 million $ 1.87 million
Apr 29, 2025 $ 0.0236
-1.79%
$ 5.89 million $ 311,985
Apr 28, 2025 $ 0.024
+1.84%
$ 6 million $ 1.91 million
Apr 27, 2025 $ 0.0236
-3.51%
$ 5.89 million $ 1.28 million
Apr 26, 2025 $ 0.0245
-1.74%
$ 6.1 million $ 1.31 million
Apr 25, 2025 $ 0.0249
+0.47%
$ 6.21 million $ 2.06 million
Apr 24, 2025 $ 0.0248
+7.89%
$ 6.18 million $ 1.73 million
Apr 23, 2025 $ 0.0229
-0.62%
$ 5.72 million $ 2.32 million
Apr 22, 2025 $ 0.0231
+9.91%
$ 5.75 million $ 2.77 million
Apr 21, 2025 $ 0.021
-1.24%
$ 5.23 million $ 1.67 million
Apr 20, 2025 $ 0.0212
+3.95%
$ 5.3 million $ 1.22 million
Apr 19, 2025 $ 0.0204
+1.11%
$ 5.1 million $ 1.19 million
Apr 18, 2025 $ 0.0202
+0.15%
$ 5.04 million $ 1.32 million
Apr 17, 2025 $ 0.0202
-1.11%
$ 5.03 million $ 1.76 million
Apr 16, 2025 $ 0.0204
-2.77%
$ 5.09 million $ 1.95 million
Apr 15, 2025 $ 0.021
-1.68%
$ 5.24 million $ 1.92 million
Apr 14, 2025 $ 0.0213
+2.07%
$ 5.32 million $ 1.74 million
Apr 13, 2025 $ 0.0209
-5.93%
$ 5.22 million $ 1.63 million
Apr 12, 2025 $ 0.0222
+2.22%
$ 5.55 million $ 1.42 million
Apr 11, 2025 $ 0.0217
+9.10%
$ 5.42 million $ 1.95 million
Apr 10, 2025 $ 0.0199
-7.68%
$ 4.97 million $ 2.13 million
Apr 9, 2025 $ 0.0216
+13.00%
$ 5.39 million $ 3.26 million
Apr 8, 2025 $ 0.0191
-7.37%
$ 4.77 million $ 1.99 million
Apr 7, 2025 $ 0.0206
+8.39%
$ 5.15 million $ 3.37 million
Apr 6, 2025 $ 0.019
-10.26%
$ 4.75 million $ 1.72 million
Apr 5, 2025 $ 0.0212
-3.37%
$ 5.29 million $ 1.04 million
Apr 4, 2025 $ 0.022
+5.25%
$ 5.48 million $ 1.86 million
Apr 3, 2025 $ 0.0209
-2.24%
$ 5.2 million $ 1.94 million
Apr 2, 2025 $ 0.0213
-2.66%
$ 5.32 million $ 2.01 million
Apr 1, 2025 $ 0.0219
-3.00%
$ 5.47 million $ 1.67 million
Mar 31, 2025 $ 0.0226
-3.40%
$ 5.64 million $ 1.81 million
Mar 30, 2025 $ 0.0234
+2.13%
$ 5.84 million $ 1.22 million
Mar 29, 2025 $ 0.0229
-3.05%
$ 5.72 million $ 1.25 million
Mar 28, 2025 $ 0.0237
-5.69%
$ 5.9 million $ 2.13 million
Mar 27, 2025 $ 0.0251
-0.87%
$ 6.26 million $ 2.46 million
Mar 26, 2025 $ 0.0253
-8.59%
$ 6.31 million $ 2.09 million
Mar 25, 2025 $ 0.0277
-2.72%
$ 6.9 million $ 3.23 million
Mar 24, 2025 $ 0.0284
+6.25%
$ 7.08 million $ 3.25 million
Mar 23, 2025 $ 0.0268
+0.47%
$ 6.68 million $ 5.03 million