시가총액 $2.11T
-2.58%
볼륨 24시간 $82.83B
-5.61%
BTC % 58.1338%
-0%
ETH % 9.26531%
-0.7%
코인
34.665
거래소
204
실시간
Clore.ai (CLORE) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
Clore.ai (CLORE) 의 완전한 가격 히스토리를 USD 달러 기준으로 추적합니다. 이 표는 1,105 일분의 일별 OHLCV 데이터(시가, 고가, 저가, 종가, 거래량, 시가총액 포함)를 집계 시장 데이터를 기반으로 표시합니다.
| 날짜 | 가격 | 가격 낮은 | 가격 높은 | 가격 열다 | 볼륨 24시간 USD | 자본화 USD |
|---|---|---|---|---|---|---|
| Jun-09 2026 | $0.001432 | $0.001426 | $0.001443 | $0.001432 | $2,862,525 | $910,345 |
| Jun-08 2026 | $0.001432 | $0.001425 | $0.00143512 | $0.00143207 | $1,145,215 | $910,345 |
| Jun-07 2026 | $0.00143211 | $0.00142786 | $0.00165488 | $0.00165488 | $1,256,842 | $910,416 |
| Jun-06 2026 | $0.00164608 | $0.001644 | $0.00180899 | $0.00180005 | $943,380 | $1,046,441 |
| Jun-05 2026 | $0.00180008 | $0.00179801 | $0.00193599 | $0.00193506 | $2,101,867 | $1,144,341 |
| Jun-04 2026 | $0.00193506 | $0.00193 | $0.00199112 | $0.00199006 | $1,938,961 | $1,230,150 |
| Jun-03 2026 | $0.00198907 | $0.00198901 | $0.00205538 | $0.00205104 | $1,525,172 | $1,264,486 |
| Jun-02 2026 | $0.00205112 | $0.00205082 | $0.00208594 | $0.00207111 | $1,449,989 | $1,303,932 |
| Jun-01 2026 | $0.00207112 | $0.002065 | $0.00208314 | $0.00207098 | $1,904,076 | $1,316,646 |
| May-31 2026 | $0.00207312 | $0.00207094 | $0.002096 | $0.00209266 | $726,476 | $1,317,918 |
| May-30 2026 | $0.00209145 | $0.00209098 | $0.0021841 | $0.00217928 | $556,007 | $1,329,570 |
| May-29 2026 | $0.00217922 | $0.00213792 | $0.002332 | $0.00231427 | $954,156 | $1,385,371 |
| May-28 2026 | $0.00230505 | $0.00198385 | $0.002341 | $0.00206176 | $1,253,371 | $1,465,360 |
| May-27 2026 | $0.00206083 | $0.00194601 | $0.00215733 | $0.00209924 | $1,047,690 | $1,310,107 |
| May-26 2026 | $0.00209602 | $0.00192774 | $0.00250888 | $0.00250888 | $1,382,414 | $1,332,475 |