Market Cap $2.47T
0.88%
Volume 24h $107.61B
-37.38%
BTC % 50.49%
0.11%
ETH % 15.02%
-1.66%
Coins
26.966
+2
Exchanges
885
Last update
2 Minutes ago
Clore.ai (CLORE) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| May-04 2024 | $0.188918 | $0.177143 | $0.190125 | $0.185199 | $4,241,179 | $47,133,550 |
| May-03 2024 | $0.178964 | $0.149413 | $0.179124 | $0.149442 | $4,720,231 | $44,650,098 |
| May-02 2024 | $0.151552 | $0.146007 | $0.159645 | $0.159645 | $3,773,912 | $37,811,088 |
| May-01 2024 | $0.159152 | $0.140322 | $0.161821 | $0.161821 | $6,674,403 | $39,707,163 |
| Apr-30 2024 | $0.171852 | $0.154704 | $0.183892 | $0.183872 | $4,086,620 | $42,875,820 |
| Apr-29 2024 | $0.188232 | $0.184806 | $0.190853 | $0.185238 | $2,217,001 | $46,962,380 |
| Apr-28 2024 | $0.187018 | $0.186385 | $0.198487 | $0.191865 | $2,971,179 | $46,659,608 |
| Apr-27 2024 | $0.193874 | $0.186373 | $0.194366 | $0.194366 | $2,636,954 | $48,369,990 |
| Apr-26 2024 | $0.194679 | $0.192996 | $0.205853 | $0.205853 | $3,255,386 | $48,571,019 |
| Apr-25 2024 | $0.205933 | $0.197125 | $0.206376 | $0.203741 | $3,164,346 | $51,378,573 |
| Apr-24 2024 | $0.202799 | $0.202799 | $0.219604 | $0.219604 | $3,218,460 | $50,596,893 |
| Apr-23 2024 | $0.217731 | $0.210718 | $0.22535 | $0.220188 | $3,260,550 | $54,322,127 |
| Apr-22 2024 | $0.219074 | $0.202011 | $0.223062 | $0.205012 | $2,790,673 | $54,657,364 |
| Apr-21 2024 | $0.203866 | $0.202551 | $0.223904 | $0.212977 | $2,333,437 | $50,862,965 |
| Apr-20 2024 | $0.213303 | $0.196232 | $0.21366 | $0.199039 | $2,848,084 | $53,217,523 |