CLORE Coin Values CLORE
Be your own bank - safest and most popular wallet
Buy and sell cryptocurrency
The safe place for your coins
| Date | Open | Close | High | Low |
|---|---|---|---|---|
| 2024-03-07 | $0.2653000 | $0.2930000 | $0.2934000 | $0.2539000 |
| 2024-03-08 | $0.2930000 | $0.3479000 | $0.3505000 | $0.2611000 |
| 2024-03-09 | $0.3479000 | $0.3984000 | $0.4147000 | $0.3379000 |
| 2024-03-10 | $0.3984000 | $0.3561000 | $0.4180000 | $0.3325000 |
| 2024-03-11 | $0.3561000 | $0.3473000 | $0.3954000 | $0.3223000 |
| 2024-03-12 | $0.3473000 | $0.3586000 | $0.3764000 | $0.3007000 |
| 2024-03-13 | $0.3586000 | $0.3503000 | $0.3834000 | $0.3446000 |
| 2024-03-14 | $0.3503000 | $0.3601000 | $0.3628000 | $0.3108000 |
| 2024-03-15 | $0.3601000 | $0.3279000 | $0.3690000 | $0.3018000 |
| 2024-03-16 | $0.3279000 | $0.3212000 | $0.3890000 | $0.3142000 |
| 2024-03-17 | $0.3212000 | $0.4147000 | $0.4495000 | $0.3208000 |
| 2024-03-18 | $0.4147000 | $0.3931000 | $0.4447000 | $0.3307000 |
| 2024-03-19 | $0.3931000 | $0.3310000 | $0.4190000 | $0.3067000 |
| 2024-03-20 | $0.3310000 | $0.3579000 | $0.3762000 | $0.3249000 |
| 2024-03-21 | $0.3579000 | $0.3321000 | $0.3618000 | $0.3302000 |
| 2024-03-22 | $0.3321000 | $0.3024000 | $0.3392000 | $0.2924000 |
| 2024-03-23 | $0.3024000 | $0.3050000 | $0.3290000 | $0.2942000 |
| 2024-03-24 | $0.3050000 | $0.3288000 | $0.3416000 | $0.2862000 |
| 2024-03-25 | $0.3288000 | $0.3401000 | $0.3535000 | $0.3040000 |
| 2024-03-26 | $0.3401000 | $0.3162000 | $0.3413000 | $0.3021000 |
| 2024-03-27 | $0.3162000 | $0.2927000 | $0.3227000 | $0.2900000 |
| 2024-03-28 | $0.2927000 | $0.2973000 | $0.3155000 | $0.2905000 |
| 2024-03-29 | $0.2973000 | $0.2955000 | $0.3088000 | $0.2859000 |
| 2024-03-30 | $0.2955000 | $0.2913000 | $0.2985000 | $0.2758000 |
| 2024-03-31 | $0.2913000 | $0.2809000 | $0.2985000 | $0.2790000 |
| 2024-04-01 | $0.2809000 | $0.2761000 | $0.2865000 | $0.2600000 |
| 2024-04-02 | $0.2761000 | $0.2578000 | $0.2795000 | $0.2416000 |
| 2024-04-03 | $0.2578000 | $0.2774000 | $0.2917000 | $0.2378000 |
| 2024-04-04 | $0.2774000 | $0.2753000 | $0.2989000 | $0.2684000 |
| 2024-04-05 | $0.2753000 | $0.2574000 | $0.2753000 | $0.2505000 |
| 2024-04-06 | $0.2574000 | $0.2553000 | $0.2688000 | $0.2484000 |
| 2024-04-07 | $0.2553000 | $0.2640000 | $0.2804000 | $0.2495000 |
| 2024-04-08 | $0.2640000 | $0.2891000 | $0.2898000 | $0.2529000 |
| 2024-04-09 | $0.2891000 | $0.2416000 | $0.2892000 | $0.2283000 |
| 2024-04-10 | $0.2416000 | $0.2277000 | $0.2487000 | $0.2204000 |
| 2024-04-11 | $0.2277000 | $0.2276000 | $0.2375000 | $0.2139000 |
| 2024-04-12 | $0.2276000 | $0.2207000 | $0.2520000 | $0.2061000 |
| 2024-04-13 | $0.2207000 | $0.2121000 | $0.2326000 | $0.1838000 |
| 2024-04-14 | $0.2121000 | $0.2240000 | $0.2290000 | $0.1818000 |
| 2024-04-15 | $0.2240000 | $0.2099000 | $0.2390000 | $0.1937000 |
| 2024-04-16 | $0.2099000 | $0.1956000 | $0.2116000 | $0.1856000 |
| 2024-04-17 | $0.1956000 | $0.1890000 | $0.1964000 | $0.1800000 |
| 2024-04-18 | $0.1890000 | $0.2101000 | $0.2175000 | $0.1838000 |
| 2024-04-19 | $0.2101000 | $0.1989000 | $0.2112000 | $0.1910000 |
| 2024-04-20 | $0.1989000 | $0.2156000 | $0.2165000 | $0.1953000 |
| 2024-04-21 | $0.2156000 | $0.2049000 | $0.2258000 | $0.2013000 |
| 2024-04-22 | $0.2049000 | $0.2204000 | $0.2296000 | $0.2013000 |
| 2024-04-23 | $0.2204000 | $0.2184000 | $0.2287000 | $0.2096000 |
| 2024-04-24 | $0.2184000 | $0.2032000 | $0.2208000 | $0.2014000 |
| 2024-04-25 | $0.2032000 | $0.2062000 | $0.2073000 | $0.1951000 |
| 2024-04-26 | $0.2062000 | $0.1935000 | $0.2064000 | $0.1919000 |
| 2024-04-27 | $0.1935000 | $0.1917000 | $0.1947000 | $0.1857000 |
| 2024-04-28 | $0.1917000 | $0.1852000 | $0.1993000 | $0.1847000 |
| 2024-04-29 | $0.1852000 | $0.1840000 | $0.1939000 | $0.1836000 |
| 2024-04-30 | $0.1840000 | $0.1609000 | $0.1848000 | $0.1534000 |
| 2024-05-01 | $0.1609000 | $0.1595000 | $0.1641000 | $0.1336000 |
| 2024-05-02 | $0.1595000 | $0.1494000 | $0.1602000 | $0.1454000 |
| 2024-05-03 | $0.1494000 | $0.1819000 | $0.1847000 | $0.1486000 |
| 2024-05-04 | $0.1819000 | $0.1894000 | $0.1931000 | $0.1754000 |
| 2024-05-05 | $0.1894000 | $0.2212000 | $0.2242000 | $0.1764000 |
| 2024-05-06 | $0.2212000 | $0.2263000 | $0.2412000 | $0.2108000 |
| 2024-05-07 | $0.2263000 | $0.2119000 | $0.2285000 | $0.2064000 |
| 2024-05-08 | $0.2119000 | $0.1903000 | $0.2146000 | $0.1882000 |
| 2024-05-09 | $0.1903000 | $0.1945000 | $0.1970000 | $0.1808000 |
| 2024-05-10 | $0.1945000 | $0.1880000 | $0.2082000 | $0.1822000 |
| 2024-05-11 | $0.1880000 | $0.1893000 | $0.1952000 | $0.1831000 |
| 2024-05-12 | $0.1893000 | $0.1848000 | $0.1895000 | $0.1772000 |
| 2024-05-13 | $0.1848000 | $0.1831000 | $0.2030000 | $0.1741000 |
| 2024-05-14 | $0.1831000 | $0.1665000 | $0.1860000 | $0.1652000 |
| 2024-05-15 | $0.1665000 | $0.1858000 | $0.1929000 | $0.1652000 |
| 2024-05-16 | $0.1858000 | $0.1758000 | $0.1905000 | $0.1754000 |
| 2024-05-17 | $0.1758000 | $0.1938000 | $0.1988000 | $0.1746000 |
| 2024-05-18 | $0.1938000 | $0.1792000 | $0.1951000 | $0.1713000 |
| 2024-05-19 | $0.1792000 | $0.1794000 | $0.1824000 | $0.1713000 |
| 2024-05-20 | $0.1794000 | $0.1815000 | $0.1840000 | $0.1731000 |
| 2024-05-21 | $0.1815000 | $0.1801000 | $0.1892000 | $0.1732000 |
| 2024-05-22 | $0.1801000 | $0.1827000 | $0.1886000 | $0.1754000 |
| 2024-05-23 | $0.1827000 | $0.1746000 | $0.1856000 | $0.1719000 |
| 2024-05-24 | $0.1746000 | $0.1743000 | $0.1824000 | $0.1706000 |
| 2024-05-25 | $0.1743000 | $0.1790000 | $0.1827000 | $0.1722000 |
| 2024-05-26 | $0.1790000 | $0.1727000 | $0.1800000 | $0.1710000 |
| 2024-05-27 | $0.1727000 | $0.1696000 | $0.1768000 | $0.1640000 |
| 2024-05-28 | $0.1696000 | $0.1628000 | $0.1703000 | $0.1601000 |
| 2024-05-29 | $0.1628000 | $0.1560000 | $0.1649000 | $0.1552000 |
| 2024-05-30 | $0.1560000 | $0.1503000 | $0.1597000 | $0.1460000 |
| 2024-05-31 | $0.1503000 | $0.1472000 | $0.1553000 | $0.1457000 |
| 2024-06-01 | $0.1472000 | $0.1472000 | $0.1566000 | $0.1450000 |
| 2024-06-02 | $0.1472000 | $0.1486000 | $0.1522000 | $0.1432000 |
| 2024-06-03 | $0.1486000 | $0.1645000 | $0.1672000 | $0.1458000 |
| 2024-06-04 | $0.1645000 | $0.1609000 | $0.1721000 | $0.1544000 |
| 2024-06-05 | $0.1609000 | $0.1754000 | $0.1806000 | $0.1559000 |
| 2024-06-06 | $0.1754000 | $0.1666000 | $0.1759000 | $0.1655000 |
| 2024-06-07 | $0.1666000 | $0.1624000 | $0.1711000 | $0.1549000 |
| 2024-06-08 | $0.1624000 | $0.1500000 | $0.1626000 | $0.1500000 |
| 2024-06-09 | $0.1500000 | $0.1550000 | $0.1612000 | $0.1480000 |
| 2024-06-10 | $0.1550000 | $0.1504000 | $0.1597000 | $0.1473000 |
| 2024-06-11 | $0.1504000 | $0.1458000 | $0.1507000 | $0.1417000 |
| 2024-06-12 | $0.1458000 | $0.1457000 | $0.1523000 | $0.1409000 |
| 2024-06-13 | $0.1457000 | $0.1487000 | $0.1494000 | $0.1367000 |
| 2024-06-14 | $0.1487000 | $0.1373000 | $0.1525000 | $0.1361000 |
| 2024-06-15 | $0.1373000 | $0.1380000 | $0.1400000 | $0.1340000 |
| 2024-06-16 | $0.1380000 | $0.1326000 | $0.1380000 | $0.1314000 |
| 2024-06-17 | $0.1326000 | $0.1300000 | $0.1368000 | $0.1249000 |
| 2024-06-18 | $0.1300000 | $0.1167000 | $0.1299000 | $0.1152000 |
| 2024-06-19 | $0.1167000 | $0.1171000 | $0.1251000 | $0.1153000 |
| 2024-06-20 | $0.1171000 | $0.1213000 | $0.1331000 | $0.1165000 |
| 2024-06-21 | $0.1213000 | $0.1180000 | $0.1268000 | $0.1155000 |
| 2024-06-22 | $0.1180000 | $0.1197000 | $0.1227000 | $0.1154000 |
| 2024-06-23 | $0.1197000 | $0.1168000 | $0.1201000 | $0.1162000 |
| 2024-06-24 | $0.1168000 | $0.1136000 | $0.1172000 | $0.1122000 |
| 2024-06-25 | $0.1136000 | $0.1149000 | $0.1182000 | $0.1135000 |
| 2024-06-26 | $0.1149000 | $0.1103000 | $0.1149000 | $0.1090000 |
| 2024-06-27 | $0.1103000 | $0.1133000 | $0.1160000 | $0.1035000 |
| 2024-06-28 | $0.1133000 | $0.1097000 | $0.1172000 | $0.1092000 |
| 2024-06-29 | $0.1097000 | $0.1030000 | $0.1098000 | $0.1028000 |
| 2024-06-30 | $0.1030000 | $0.1076000 | $0.1128000 | $0.1002000 |
| 2024-07-01 | $0.1076000 | $0.1120000 | $0.1241000 | $0.1064000 |
| 2024-07-02 | $0.1120000 | $0.1102000 | $0.1179000 | $0.1097000 |
| 2024-07-03 | $0.1102000 | $0.1049000 | $0.1105000 | $0.1027000 |
| 2024-07-04 | $0.1049000 | $0.0986 | $0.1053000 | $0.0929 |
| 2024-07-05 | $0.0986 | $0.0947 | $0.0986 | $0.0866 |
| 2024-07-06 | $0.0947 | $0.0930 | $0.0948 | $0.0863 |
| 2024-07-07 | $0.0930 | $0.0882 | $0.0935 | $0.0873 |
| 2024-07-08 | $0.0882 | $0.0856 | $0.0882 | $0.0801 |
| 2024-07-09 | $0.0856 | $0.0860 | $0.0897 | $0.0835 |
| 2024-07-10 | $0.0860 | $0.0879 | $0.0933 | $0.0859 |
| 2024-07-11 | $0.0879 | $0.0858 | $0.0942 | $0.0847 |
| 2024-07-12 | $0.0858 | $0.0817 | $0.0865 | $0.0811 |
| 2024-07-13 | $0.0817 | $0.0826 | $0.0836 | $0.0814 |
| 2024-07-14 | $0.0826 | $0.0835 | $0.0852 | $0.0822 |
| 2024-07-15 | $0.0835 | $0.0906 | $0.0946 | $0.0834 |
| 2024-07-16 | $0.0906 | $0.0933 | $0.0953 | $0.0855 |
| 2024-07-17 | $0.0933 | $0.1024000 | $0.1096000 | $0.0923 |
| 2024-07-18 | $0.1024000 | $0.0922 | $0.1024000 | $0.0906 |
| 2024-07-19 | $0.0922 | $0.0968 | $0.1017000 | $0.0904 |
| 2024-07-20 | $0.0968 | $0.1013000 | $0.1025000 | $0.0957 |
| 2024-07-21 | $0.1013000 | $0.1011000 | $0.1062000 | $0.0976 |
| 2024-07-22 | $0.1011000 | $0.0926 | $0.1011000 | $0.0925 |
| 2024-07-23 | $0.0926 | $0.0848 | $0.0942 | $0.0824 |
| 2024-07-24 | $0.0848 | $0.0856 | $0.0898 | $0.0829 |
| 2024-07-25 | $0.0856 | $0.0824 | $0.0864 | $0.0807 |
| 2024-07-26 | $0.0824 | $0.0867 | $0.0888 | $0.0822 |
| 2024-07-27 | $0.0867 | $0.0855 | $0.0885 | $0.0846 |
| 2024-07-28 | $0.0855 | $0.0814 | $0.0861 | $0.0802 |
| 2024-07-29 | $0.0814 | $0.0855 | $0.0865 | $0.0811 |
| 2024-07-30 | $0.0855 | $0.0803 | $0.0855 | $0.0800 |
| 2024-07-31 | $0.0803 | $0.0837 | $0.0850 | $0.0800 |
| 2024-08-01 | $0.0837 | $0.0778 | $0.0838 | $0.0744 |
| 2024-08-02 | $0.0778 | $0.0708 | $0.0780 | $0.0701 |
| 2024-08-03 | $0.0708 | $0.0643 | $0.0711 | $0.0607 |
| 2024-08-04 | $0.0643 | $0.0589 | $0.0666 | $0.0577 |
| 2024-08-05 | $0.0589 | $0.0539 | $0.0591 | $0.0452400 |
| 2024-08-06 | $0.0539 | $0.0663 | $0.0704 | $0.0539 |
| 2024-08-07 | $0.0663 | $0.0594 | $0.0719 | $0.0578 |
| 2024-08-08 | $0.0594 | $0.0676 | $0.0699 | $0.0580 |
| 2024-08-09 | $0.0676 | $0.0684 | $0.0749 | $0.0646 |
| 2024-08-10 | $0.0684 | $0.0680 | $0.0695 | $0.0657 |
| 2024-08-11 | $0.0680 | $0.0630 | $0.0706 | $0.0600 |
| 2024-08-12 | $0.0630 | $0.0631 | $0.0658 | $0.0590 |
| 2024-08-13 | $0.0631 | $0.0628 | $0.0643 | $0.0615 |
| 2024-08-14 | $0.0628 | $0.0645 | $0.0664 | $0.0610 |
| 2024-08-15 | $0.0645 | $0.0608 | $0.0680 | $0.0600 |
| 2024-08-16 | $0.0608 | $0.0598 | $0.0627 | $0.0581 |
| 2024-08-17 | $0.0598 | $0.0580 | $0.0604 | $0.0563 |
| 2024-08-18 | $0.0580 | $0.0587 | $0.0610 | $0.0564 |
| 2024-08-19 | $0.0587 | $0.0535 | $0.0590 | $0.0499000 |
| 2024-08-20 | $0.0535 | $0.0528 | $0.0566 | $0.0525 |
| 2024-08-21 | $0.0528 | $0.0556 | $0.0560 | $0.0515 |
| 2024-08-22 | $0.0556 | $0.0601 | $0.0610 | $0.0537 |
| 2024-08-23 | $0.0601 | $0.0667 | $0.0671 | $0.0574 |
| 2024-08-24 | $0.0667 | $0.0672 | $0.0744 | $0.0611 |
| 2024-08-25 | $0.0672 | $0.0672 | $0.0700 | $0.0624 |
| 2024-08-26 | $0.0672 | $0.0592 | $0.0674 | $0.0584 |
| 2024-08-27 | $0.0592 | $0.0579 | $0.0634 | $0.0541 |
| 2024-08-28 | $0.0579 | $0.0554 | $0.0590 | $0.0545 |
| 2024-08-29 | $0.0554 | $0.0532 | $0.0572 | $0.0527 |
| 2024-08-30 | $0.0532 | $0.0553 | $0.0560 | $0.0518 |
| 2024-08-31 | $0.0553 | $0.0537 | $0.0558 | $0.0523 |
| 2024-09-01 | $0.0537 | $0.0520 | $0.0550 | $0.0509 |
| 2024-09-02 | $0.0520 | $0.0530 | $0.0536 | $0.0517 |
| 2024-09-03 | $0.0530 | $0.0527 | $0.0545 | $0.0515 |
| 2024-09-04 | $0.0527 | $0.0524 | $0.0545 | $0.0481100 |
| 2024-09-05 | $0.0524 | $0.0487200 | $0.0539 | $0.0481700 |
| 2024-09-06 | $0.0487200 | $0.0452400 | $0.0502 | $0.0428100 |
| 2024-09-07 | $0.0452400 | $0.0459000 | $0.0477700 | $0.0441000 |
| 2024-09-08 | $0.0459000 | $0.0471500 | $0.0475000 | $0.0443800 |
| 2024-09-09 | $0.0471500 | $0.0538 | $0.0577 | $0.0466800 |
| 2024-09-10 | $0.0538 | $0.0593 | $0.0600 | $0.0525 |
| 2024-09-11 | $0.0593 | $0.0542 | $0.0595 | $0.0524 |
| 2024-09-12 | $0.0542 | $0.0548 | $0.0556 | $0.0535 |
| 2024-09-13 | $0.0548 | $0.0581 | $0.0596 | $0.0520 |
| 2024-09-14 | $0.0581 | $0.0610 | $0.0627 | $0.0580 |
| 2024-09-15 | $0.0610 | $0.0565 | $0.0623 | $0.0554 |
| 2024-09-16 | $0.0565 | $0.0563 | $0.0574 | $0.0556 |
| 2024-09-17 | $0.0563 | $0.0551 | $0.0579 | $0.0539 |
| 2024-09-18 | $0.0551 | $0.0586 | $0.0600 | $0.0537 |
| 2024-09-19 | $0.0586 | $0.0593 | $0.0627 | $0.0575 |
| 2024-09-20 | $0.0593 | $0.0617 | $0.0623 | $0.0581 |
| 2024-09-21 | $0.0617 | $0.0766 | $0.0825 | $0.0610 |
| 2024-09-22 | $0.0766 | $0.0940 | $0.0943 | $0.0705 |
| 2024-09-23 | $0.0940 | $0.0914 | $0.1008000 | $0.0844 |
| 2024-09-24 | $0.0914 | $0.0961 | $0.1000000 | $0.0883 |
| 2024-09-25 | $0.0961 | $0.1102000 | $0.1185000 | $0.0958 |
| 2024-09-26 | $0.1102000 | $0.1098000 | $0.1171000 | $0.1011000 |
| 2024-09-27 | $0.1098000 | $0.1131000 | $0.1200000 | $0.1094000 |
| 2024-09-28 | $0.1131000 | $0.1104000 | $0.1188000 | $0.1070000 |
| 2024-09-29 | $0.1104000 | $0.1023000 | $0.1104000 | $0.0999700 |
| 2024-09-30 | $0.1023000 | $0.1070000 | $0.1137000 | $0.1014000 |
| 2024-10-01 | $0.1070000 | $0.0867 | $0.1110000 | $0.0864 |
| 2024-10-02 | $0.0867 | $0.0955 | $0.1020000 | $0.0867 |
| 2024-10-03 | $0.0955 | $0.0904 | $0.0973 | $0.0888 |
| 2024-10-04 | $0.0904 | $0.0922 | $0.0991600 | $0.0893 |
| 2024-10-05 | $0.0922 | $0.0922 | $0.0977 | $0.0900 |
| 2024-10-06 | $0.0922 | $0.0905 | $0.0950 | $0.0884 |
| 2024-10-07 | $0.0905 | $0.0889 | $0.0958 | $0.0884 |
| 2024-10-08 | $0.0889 | $0.0841 | $0.0907 | $0.0838 |
| 2024-10-09 | $0.0841 | $0.0834 | $0.0862 | $0.0790 |
| 2024-10-10 | $0.0834 | $0.0957 | $0.1125000 | $0.0826 |
| 2024-10-11 | $0.0957 | $0.1032000 | $0.1097000 | $0.0930 |
| 2024-10-12 | $0.1032000 | $0.1131000 | $0.1150000 | $0.1028000 |
| 2024-10-13 | $0.1131000 | $0.1034000 | $0.1168000 | $0.1022000 |
| 2024-10-14 | $0.1034000 | $0.1303000 | $0.1336000 | $0.1029000 |
| 2024-10-15 | $0.1303000 | $0.1320000 | $0.1342000 | $0.1163000 |
| 2024-10-16 | $0.1320000 | $0.1188000 | $0.1329000 | $0.1114000 |
| 2024-10-17 | $0.1188000 | $0.1230000 | $0.1288000 | $0.1091000 |
| 2024-10-18 | $0.1230000 | $0.1176000 | $0.1263000 | $0.1123000 |
| 2024-10-19 | $0.1176000 | $0.1067000 | $0.1202000 | $0.0953 |
| 2024-10-20 | $0.1067000 | $0.1130000 | $0.1151000 | $0.1009000 |
| 2024-10-21 | $0.1130000 | $0.1045000 | $0.1163000 | $0.1010000 |
| 2024-10-22 | $0.1045000 | $0.1026000 | $0.1058000 | $0.1013000 |
| 2024-10-23 | $0.1026000 | $0.0965 | $0.1037000 | $0.0939 |
| 2024-10-24 | $0.0965 | $0.0922 | $0.0997700 | $0.0909 |
| 2024-10-25 | $0.0922 | $0.0870 | $0.0947 | $0.0869 |
| 2024-10-26 | $0.0870 | $0.0877 | $0.0950 | $0.0844 |
| 2024-10-27 | $0.0877 | $0.0909 | $0.0947 | $0.0873 |
| 2024-10-28 | $0.0909 | $0.0869 | $0.0913 | $0.0869 |
| 2024-10-29 | $0.0869 | $0.0929 | $0.0993000 | $0.0854 |
| 2024-10-30 | $0.0929 | $0.0926 | $0.0959 | $0.0888 |
| 2024-10-31 | $0.0926 | $0.0829 | $0.0930 | $0.0801 |
| 2024-11-01 | $0.0829 | $0.0888 | $0.0921 | $0.0804 |
| 2024-11-02 | $0.0888 | $0.0819 | $0.0890 | $0.0807 |
| 2024-11-03 | $0.0819 | $0.0791 | $0.0831 | $0.0751 |
| 2024-11-04 | $0.0791 | $0.0738 | $0.0801 | $0.0736 |
| 2024-11-05 | $0.0738 | $0.0809 | $0.0835 | $0.0713 |
| 2024-11-06 | $0.0809 | $0.0879 | $0.0896 | $0.0809 |
| 2024-11-07 | $0.0879 | $0.0853 | $0.0881 | $0.0822 |
| 2024-11-08 | $0.0853 | $0.0841 | $0.0918 | $0.0823 |
| 2024-11-09 | $0.0841 | $0.0873 | $0.0898 | $0.0826 |
| 2024-11-10 | $0.0873 | $0.0973 | $0.1107000 | $0.0855 |
| 2024-11-11 | $0.0973 | $0.0952 | $0.1053000 | $0.0905 |
| 2024-11-12 | $0.0952 | $0.0883 | $0.1019000 | $0.0840 |
| 2024-11-13 | $0.0883 | $0.0810 | $0.0899 | $0.0773 |
| 2024-11-14 | $0.0810 | $0.0680 | $0.0858 | $0.0674 |
| 2024-11-15 | $0.0680 | $0.0748 | $0.0761 | $0.0616 |
| 2024-11-16 | $0.0748 | $0.0794 | $0.0801 | $0.0712 |
| 2024-11-17 | $0.0794 | $0.0675 | $0.0799 | $0.0663 |
| 2024-11-18 | $0.0675 | $0.0729 | $0.0757 | $0.0609 |
| 2024-11-19 | $0.0729 | $0.0692 | $0.0774 | $0.0686 |
| 2024-11-20 | $0.0692 | $0.0699 | $0.0735 | $0.0663 |
| 2024-11-21 | $0.0699 | $0.0699 | $0.0721 | $0.0679 |
| 2024-11-22 | $0.0699 | $0.0655 | $0.0719 | $0.0635 |
| 2024-11-23 | $0.0655 | $0.0881 | $0.0882 | $0.0644 |
| 2024-11-24 | $0.0881 | $0.0922 | $0.0951 | $0.0791 |
| 2024-11-25 | $0.0922 | $0.0822 | $0.0998600 | $0.0822 |
| 2024-11-26 | $0.0822 | $0.0886 | $0.0899 | $0.0789 |
| 2024-11-27 | $0.0886 | $0.0970 | $0.0991400 | $0.0886 |
| 2024-11-28 | $0.0970 | $0.1029000 | $0.1052000 | $0.0948 |
| 2024-11-29 | $0.1029000 | $0.1109000 | $0.1185000 | $0.1017000 |
| 2024-11-30 | $0.1109000 | $0.1273000 | $0.1311000 | $0.1109000 |
| 2024-12-01 | $0.1273000 | $0.1243000 | $0.1329000 | $0.1103000 |
| 2024-12-02 | $0.1243000 | $0.1223000 | $0.1393000 | $0.1106000 |
| 2024-12-03 | $0.1223000 | $0.1268000 | $0.1293000 | $0.1141000 |
| 2024-12-04 | $0.1268000 | $0.1350000 | $0.1408000 | $0.1225000 |
| 2024-12-05 | $0.1350000 | $0.1487000 | $0.1581000 | $0.1312000 |
| 2024-12-06 | $0.1487000 | $0.1576000 | $0.1614000 | $0.1479000 |
| 2024-12-07 | $0.1576000 | $0.1470000 | $0.1597000 | $0.1437000 |
| 2024-12-08 | $0.1470000 | $0.1420000 | $0.1530000 | $0.1366000 |
| 2024-12-09 | $0.1420000 | $0.1251000 | $0.1436000 | $0.1207000 |
| 2024-12-10 | $0.1251000 | $0.1225000 | $0.1283000 | $0.1148000 |
| 2024-12-11 | $0.1225000 | $0.1311000 | $0.1339000 | $0.1196000 |
| 2024-12-12 | $0.1311000 | $0.1270000 | $0.1373000 | $0.1267000 |
| 2024-12-13 | $0.1270000 | $0.1220000 | $0.1314000 | $0.1181000 |
| 2024-12-14 | $0.1220000 | $0.1115000 | $0.1238000 | $0.1112000 |
| 2024-12-15 | $0.1115000 | $0.1097000 | $0.1183000 | $0.1081000 |
| 2024-12-16 | $0.1097000 | $0.1028000 | $0.1207000 | $0.1022000 |
| 2024-12-17 | $0.1028000 | $0.1017000 | $0.1137000 | $0.0987 |
| 2024-12-18 | $0.1017000 | $0.0921 | $0.1017000 | $0.0911 |
| 2024-12-19 | $0.0921 | $0.0877 | $0.0986 | $0.0849 |
| 2024-12-20 | $0.0877 | $0.0956 | $0.0969 | $0.0767 |
| 2024-12-21 | $0.0956 | $0.0908 | $0.0979 | $0.0880 |
| 2024-12-22 | $0.0908 | $0.0849 | $0.0908 | $0.0827 |
| 2024-12-23 | $0.0849 | $0.0871 | $0.0893 | $0.0790 |
| 2024-12-24 | $0.0871 | $0.0882 | $0.0900 | $0.0833 |
| 2024-12-25 | $0.0882 | $0.0890 | $0.0904 | $0.0870 |
| 2024-12-26 | $0.0890 | $0.0855 | $0.0902 | $0.0826 |
| 2024-12-27 | $0.0855 | $0.0825 | $0.0855 | $0.0816 |
| 2024-12-28 | $0.0825 | $0.0848 | $0.0897 | $0.0806 |
| 2024-12-29 | $0.0848 | $0.0804 | $0.0868 | $0.0800 |
| 2024-12-30 | $0.0804 | $0.0774 | $0.0855 | $0.0758 |
| 2024-12-31 | $0.0774 | $0.0739 | $0.0792 | $0.0735 |
| 2025-01-01 | $0.0739 | $0.0795 | $0.0796 | $0.0729 |
| 2025-01-02 | $0.0795 | $0.0868 | $0.0868 | $0.0785 |
| 2025-01-03 | $0.0868 | $0.0953 | $0.0958 | $0.0854 |
| 2025-01-04 | $0.0953 | $0.1005000 | $0.1120000 | $0.0910 |
| 2025-01-05 | $0.1005000 | $0.0952 | $0.1041000 | $0.0933 |
| 2025-01-06 | $0.0952 | $0.0910 | $0.0979 | $0.0909 |
| 2025-01-07 | $0.0910 | $0.0823 | $0.0915 | $0.0813 |
| 2025-01-08 | $0.0823 | $0.0841 | $0.0850 | $0.0759 |
| 2025-01-09 | $0.0841 | $0.0749 | $0.0845 | $0.0737 |
| 2025-01-10 | $0.0749 | $0.0802 | $0.0822 | $0.0748 |
| 2025-01-11 | $0.0802 | $0.0784 | $0.0805 | $0.0762 |
| 2025-01-12 | $0.0784 | $0.0733 | $0.0796 | $0.0730 |
| 2025-01-13 | $0.0733 | $0.0706 | $0.0765 | $0.0699 |
| 2025-01-14 | $0.0706 | $0.0748 | $0.0776 | $0.0706 |
| 2025-01-15 | $0.0748 | $0.0756 | $0.0799 | $0.0736 |
| 2025-01-16 | $0.0756 | $0.0770 | $0.0803 | $0.0756 |
| 2025-01-17 | $0.0770 | $0.0756 | $0.0791 | $0.0733 |
| 2025-01-18 | $0.0756 | $0.0684 | $0.0757 | $0.0668 |
| 2025-01-19 | $0.0684 | $0.0621 | $0.0724 | $0.0590 |
| 2025-01-20 | $0.0621 | $0.0619 | $0.0680 | $0.0587 |
| 2025-01-21 | $0.0619 | $0.0760 | $0.0772 | $0.0601 |
| 2025-01-22 | $0.0760 | $0.0717 | $0.0772 | $0.0686 |
| 2025-01-23 | $0.0717 | $0.0687 | $0.0739 | $0.0649 |
| 2025-01-24 | $0.0687 | $0.0663 | $0.0722 | $0.0661 |
| 2025-01-25 | $0.0663 | $0.0661 | $0.0690 | $0.0645 |
| 2025-01-26 | $0.0661 | $0.0630 | $0.0687 | $0.0627 |
| 2025-01-27 | $0.0630 | $0.0594 | $0.0630 | $0.0559 |
| 2025-01-28 | $0.0594 | $0.0567 | $0.0645 | $0.0565 |
| 2025-01-29 | $0.0567 | $0.0571 | $0.0592 | $0.0556 |
| 2025-01-30 | $0.0571 | $0.0592 | $0.0621 | $0.0564 |
| 2025-01-31 | $0.0592 | $0.0586 | $0.0595 | $0.0562 |
| 2025-02-01 | $0.0586 | $0.0536 | $0.0588 | $0.0532 |
| 2025-02-02 | $0.0536 | $0.0454700 | $0.0543 | $0.0433800 |
| 2025-02-03 | $0.0454700 | $0.0479600 | $0.0497500 | $0.0384900 |
| 2025-02-04 | $0.0479600 | $0.0457500 | $0.0495200 | $0.0439900 |
| 2025-02-05 | $0.0457500 | $0.0418100 | $0.0457700 | $0.0411700 |
| 2025-02-06 | $0.0418100 | $0.0425800 | $0.0449700 | $0.0409700 |
| 2025-02-07 | $0.0425800 | $0.0402800 | $0.0453800 | $0.0389200 |
| 2025-02-08 | $0.0402800 | $0.0399800 | $0.0415800 | $0.0394200 |
| 2025-02-09 | $0.0399800 | $0.0388300 | $0.0430400 | $0.0385400 |
| 2025-02-10 | $0.0388300 | $0.0371500 | $0.0394500 | $0.0360100 |
| 2025-02-11 | $0.0371500 | $0.0393600 | $0.0422000 | $0.0364800 |
| 2025-02-12 | $0.0393600 | $0.0382900 | $0.0395500 | $0.0363700 |
| 2025-02-13 | $0.0382900 | $0.0369200 | $0.0385100 | $0.0365100 |
| 2025-02-14 | $0.0369200 | $0.0379000 | $0.0383300 | $0.0363600 |
| 2025-02-15 | $0.0379000 | $0.0374800 | $0.0386200 | $0.0372500 |
| 2025-02-16 | $0.0374800 | $0.0370300 | $0.0384700 | $0.0367400 |
| 2025-02-17 | $0.0370300 | $0.0376100 | $0.0382700 | $0.0368200 |
| 2025-02-18 | $0.0376100 | $0.0346100 | $0.0378300 | $0.0344000 |
| 2025-02-19 | $0.0346100 | $0.0343400 | $0.0348200 | $0.0326900 |
| 2025-02-20 | $0.0343400 | $0.0328900 | $0.0344000 | $0.0262400 |
| 2025-02-21 | $0.0328900 | $0.0272800 | $0.0329500 | $0.0260600 |
| 2025-02-22 | $0.0272800 | $0.0288900 | $0.0289400 | $0.0266700 |
| 2025-02-23 | $0.0288900 | $0.0280400 | $0.0307700 | $0.0270200 |
| 2025-02-24 | $0.0280400 | $0.0251700 | $0.0284900 | $0.0251300 |
| 2025-02-25 | $0.0251700 | $0.0246200 | $0.0259400 | $0.0223600 |
| 2025-02-26 | $0.0246200 | $0.0247200 | $0.0254700 | $0.0231100 |
| 2025-02-27 | $0.0247200 | $0.0243800 | $0.0260200 | $0.0239900 |
| 2025-02-28 | $0.0243800 | $0.0236300 | $0.0248400 | $0.0223200 |
| 2025-03-01 | $0.0236300 | $0.0260600 | $0.0264100 | $0.0236100 |
| 2025-03-02 | $0.0260600 | $0.0342800 | $0.0351000 | $0.0258700 |
| 2025-03-03 | $0.0342800 | $0.0259500 | $0.0361400 | $0.0249900 |
| 2025-03-04 | $0.0259500 | $0.0258600 | $0.0260300 | $0.0239000 |
| 2025-03-05 | $0.0258600 | $0.0258200 | $0.0271000 | $0.0248200 |
| 2025-03-06 | $0.0258200 | $0.0253900 | $0.0264400 | $0.0243500 |
| 2025-03-07 | $0.0253900 | $0.0241300 | $0.0255300 | $0.0231400 |
| 2025-03-08 | $0.0241300 | $0.0242100 | $0.0242800 | $0.0229700 |
| 2025-03-09 | $0.0242100 | $0.0207500 | $0.0243800 | $0.0197000 |
| 2025-03-10 | $0.0207500 | $0.0190300 | $0.0214600 | $0.0185100 |
| 2025-03-11 | $0.0190300 | $0.0224800 | $0.0226600 | $0.0185600 |
| 2025-03-12 | $0.0224800 | $0.0222600 | $0.0234400 | $0.0204600 |
| 2025-03-13 | $0.0222600 | $0.0220200 | $0.0228300 | $0.0210300 |
| 2025-03-14 | $0.0220200 | $0.0257100 | $0.0259600 | $0.0210600 |
| 2025-03-15 | $0.0257100 | $0.0250000 | $0.0258900 | $0.0237500 |
| 2025-03-16 | $0.0250000 | $0.0238000 | $0.0260300 | $0.0236200 |
| 2025-03-17 | $0.0238000 | $0.0250500 | $0.0259900 | $0.0237400 |
| 2025-03-18 | $0.0250500 | $0.0250500 | $0.0259300 | $0.0245400 |
| 2025-03-19 | $0.0250500 | $0.0271900 | $0.0281400 | $0.0250400 |
| 2025-03-20 | $0.0271900 | $0.0260200 | $0.0284900 | $0.0256500 |
| 2025-03-21 | $0.0260200 | $0.0265700 | $0.0279000 | $0.0257300 |
| 2025-03-22 | $0.0265700 | $0.0266100 | $0.0276100 | $0.0262000 |
| 2025-03-23 | $0.0266100 | $0.0267300 | $0.0276500 | $0.0263100 |
| 2025-03-24 | $0.0267300 | $0.0284500 | $0.0318300 | $0.0266900 |
| 2025-03-25 | $0.0284500 | $0.0277100 | $0.0292900 | $0.0271600 |
| 2025-03-26 | $0.0277100 | $0.0253300 | $0.0279300 | $0.0250300 |
| 2025-03-27 | $0.0253300 | $0.0250700 | $0.0264400 | $0.0245300 |
| 2025-03-28 | $0.0250700 | $0.0236800 | $0.0252000 | $0.0224300 |
| 2025-03-29 | $0.0236800 | $0.0229700 | $0.0237300 | $0.0219700 |
| 2025-03-30 | $0.0229700 | $0.0234200 | $0.0240700 | $0.0227300 |
| 2025-03-31 | $0.0234200 | $0.0226100 | $0.0234500 | $0.0216600 |
| 2025-04-01 | $0.0226100 | $0.0220100 | $0.0233000 | $0.0217300 |
| 2025-04-02 | $0.0220100 | $0.0213300 | $0.0224800 | $0.0209900 |
| 2025-04-03 | $0.0213300 | $0.0208100 | $0.0218200 | $0.0203600 |
| 2025-04-04 | $0.0208100 | $0.0219200 | $0.0222300 | $0.0207700 |
| 2025-04-05 | $0.0219200 | $0.0212300 | $0.0221400 | $0.0208100 |
| 2025-04-06 | $0.0212300 | $0.0190200 | $0.0216200 | $0.0187300 |
| 2025-04-07 | $0.0190200 | $0.0206700 | $0.0207300 | $0.0169700 |
| 2025-04-08 | $0.0206700 | $0.0191000 | $0.0207100 | $0.0187500 |
| 2025-04-09 | $0.0191000 | $0.0215100 | $0.0222700 | $0.0179600 |
| 2025-04-10 | $0.0215100 | $0.0198800 | $0.0215500 | $0.0196600 |
| 2025-04-11 | $0.0198800 | $0.0217100 | $0.0218600 | $0.0195600 |
| 2025-04-12 | $0.0217100 | $0.0222800 | $0.0225700 | $0.0210600 |
| 2025-04-13 | $0.0222800 | $0.0209700 | $0.0223800 | $0.0204300 |
| 2025-04-14 | $0.0209700 | $0.0212900 | $0.0222900 | $0.0206400 |
| 2025-04-15 | $0.0212900 | $0.0211500 | $0.0216700 | $0.0208000 |
| 2025-04-16 | $0.0211500 | $0.0203600 | $0.0211800 | $0.0201100 |
| 2025-04-17 | $0.0203600 | $0.0201300 | $0.0209400 | $0.0200600 |
| 2025-04-18 | $0.0201300 | $0.0201900 | $0.0209600 | $0.0199600 |
| 2025-04-19 | $0.0201900 | $0.0204400 | $0.0207600 | $0.0200400 |
| 2025-04-20 | $0.0204400 | $0.0212400 | $0.0215300 | $0.0200800 |
| 2025-04-21 | $0.0212400 | $0.0209200 | $0.0221500 | $0.0208100 |
| 2025-04-22 | $0.0209200 | $0.0231000 | $0.0234800 | $0.0207400 |
| 2025-04-23 | $0.0231000 | $0.0229900 | $0.0246400 | $0.0228000 |
| 2025-04-24 | $0.0229900 | $0.0243600 | $0.0246900 | $0.0220500 |
| 2025-04-25 | $0.0243600 | $0.0249100 | $0.0256900 | $0.0240400 |
| 2025-04-26 | $0.0249100 | $0.0244200 | $0.0271700 | $0.0242500 |
| 2025-04-27 | $0.0244200 | $0.0235300 | $0.0250400 | $0.0235200 |
| 2025-04-28 | $0.0235300 | $0.0239500 | $0.0251700 | $0.0229500 |
| 2025-04-29 | $0.0239500 | $0.0235800 | $0.0248800 | $0.0231100 |
| 2025-04-30 | $0.0235800 | $0.0233300 | $0.0236800 | $0.0216000 |
| 2025-05-01 | $0.0233300 | $0.0228400 | $0.0247500 | $0.0225800 |
| 2025-05-02 | $0.0228400 | $0.0228100 | $0.0235600 | $0.0222700 |
| 2025-05-03 | $0.0229800 | $0.0228100 | $0.0230500 | $0.0226700 |
| Paar | Vahetus |
|---|---|
| CLORE/USDT | bingx |
| CLORE/USDT | bitget |
| CLORE/USDT | bitmart |
| CLORE/BTC | coinex |
| CLORE/USDT | coinex |
| CLORE/USDT | gateio |
| CLORE/USDT | huobipro |
| CLORE/USDT | mexc |
| CLORE/BTC | safetrade |
| CLORE/USDT | safetrade |
| CLORE/USDT | tradeogre |
| CLORE/USDT | xtpub |
