CLORE Historical Data

CLORE Page 18
Download
Date Close Price change Market cap Trading volume
Mar 25, 2024 $ 0.34
+3.96%
$ 84.91 million $ 3.62 million
Mar 24, 2024 $ 0.333
+8.93%
$ 82.96 million $ 3.25 million
Mar 23, 2024 $ 0.306
+0.91%
$ 76.24 million $ 2.4 million
Mar 22, 2024 $ 0.303
-8.96%
$ 75.63 million $ 3.73 million
Mar 21, 2024 $ 0.333
-6.99%
$ 83.01 million $ 2.92 million
Mar 20, 2024 $ 0.355
+7.37%
$ 88.57 million $ 4.18 million
Mar 19, 2024 $ 0.331
-15.29%
$ 82.46 million $ 7.57 million
Mar 18, 2024 $ 0.385
-8.00%
$ 96.09 million $ 7.43 million
Mar 17, 2024 $ 0.418
+29.70%
$ 104.34 million $ 7.62 million
Mar 16, 2024 $ 0.323
-1.69%
$ 80.51 million $ 5.99 million
Mar 15, 2024 $ 0.328
-9.00%
$ 81.89 million $ 4.34 million
Mar 14, 2024 $ 0.362
+3.30%
$ 90.28 million $ 5.84 million
Mar 13, 2024 $ 0.35
-2.43%
$ 87.2 million $ 5.6 million
Mar 12, 2024 $ 0.361
+4.16%
$ 90.02 million $ 6.49 million
Mar 11, 2024 $ 0.347
-2.55%
$ 86.58 million $ 6.96 million
Mar 10, 2024 $ 0.357
-10.37%
$ 89.04 million $ 8.83 million
Mar 9, 2024 $ 0.401
+15.80%
$ 100.08 million $ 12.16 million
Mar 8, 2024 $ 0.346
+18.12%
$ 86.29 million $ 10.39 million
Mar 7, 2024 $ 0.293
+21.22%
$ 73.02 million $ 8.96 million
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