時価総額 $2.06T
-0.02%
ボリューム24h $80.38B
1.34%
BTC % 57.693%
-0.19%
ETH % 9.3639%
0.81%
硬貨
34.665
取引所
204
ライブ
Clore.ai (CLORE) 履歴価格、日付別ボリュームデータ 米ドル - USD
Clore.ai (CLORE) の完全な価格履歴（米ドル 建て）を追跡します。このテーブルには 1,126 日分の日次 OHLCV データ（始値・高値・安値・終値・取引量・時価総額）が含まれ、集約市場データを元に表示しています。
| 日付 | 価格 | 価格 低い | 価格 高い | 価格 開いた | ボリューム24h USD | 大文字 USD |
|---|---|---|---|---|---|---|
| Jun-30 2026 | $0.001335 | $0.001334 | $0.001349 | $0.001342 | $933,133 | $848,681 |
| Jun-29 2026 | $0.001343 | $0.0013 | $0.001357 | $0.001341 | $2,205,563 | $853,766 |
| Jun-28 2026 | $0.001329 | $0.001251 | $0.001334 | $0.001269 | $884,654 | $844,866 |
| Jun-27 2026 | $0.00130299 | $0.001225 | $0.00135 | $0.001311 | $511,536 | $828,338 |
| Jun-26 2026 | $0.00131183 | $0.00127611 | $0.00140052 | $0.001315 | $931,003 | $833,955 |
| Jun-25 2026 | $0.001301 | $0.00123 | $0.001339 | $0.00127971 | $1,725,685 | $827,066 |
| Jun-24 2026 | $0.0012807 | $0.00119199 | $0.00137594 | $0.00135365 | $1,405,546 | $814,164 |
| Jun-23 2026 | $0.00135382 | $0.001345 | $0.001413 | $0.001412 | $1,104,841 | $860,648 |
| Jun-22 2026 | $0.001412 | $0.001396 | $0.001425 | $0.001398 | $1,717,424 | $897,631 |
| Jun-21 2026 | $0.001406 | $0.001398 | $0.00141801 | $0.00141207 | $917,458 | $893,816 |
| Jun-20 2026 | $0.00141304 | $0.00141304 | $0.001506 | $0.0015 | $655,087 | $898,293 |
| Jun-19 2026 | $0.0015 | $0.001495 | $0.001506 | $0.001497 | $879,837 | $953,574 |
| Jun-18 2026 | $0.001497 | $0.001471 | $0.001501 | $0.001471 | $1,222,494 | $951,667 |
| Jun-17 2026 | $0.001471 | $0.001427 | $0.001472 | $0.001427 | $1,191,899 | $935,138 |
| Jun-16 2026 | $0.001427 | $0.001421 | $0.001436 | $0.001428 | $929,991 | $907,166 |