Identifier on Huobi: cloreusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-21 |
0.0694 USDT |
14,413,334.0233 CLORE |
0.0699 USDT |
0.0661 USDT |
0.0693 USDT |
0.0692 USDT |
| 2024-11-20 |
0.0694 USDT |
20,169,926.0484 CLORE |
0.0689 USDT |
0.0662 USDT |
0.0681 USDT |
0.0710 USDT |
| 2024-11-19 |
0.0724 USDT |
14,334,687.9225 CLORE |
0.0729 USDT |
0.0692 USDT |
0.0704 USDT |
0.0700 USDT |
| 2024-11-18 |
0.0683 USDT |
22,650,265.9459 CLORE |
0.0672 USDT |
0.0613 USDT |
0.0651 USDT |
0.0721 USDT |
| 2024-11-17 |
0.0749 USDT |
11,308,750.4829 CLORE |
0.0794 USDT |
0.0718 USDT |
0.0725 USDT |
0.0722 USDT |
| 2024-11-16 |
0.0733 USDT |
14,702,792.6576 CLORE |
0.0746 USDT |
0.0708 USDT |
0.0730 USDT |
0.0743 USDT |
| 2024-11-15 |
0.0701 USDT |
24,833,511.9438 CLORE |
0.0680 USDT |
0.0639 USDT |
0.0671 USDT |
0.0729 USDT |
| 2024-11-14 |
0.0775 USDT |
23,637,379.2498 CLORE |
0.0813 USDT |
0.0700 USDT |
0.0733 USDT |
0.0765 USDT |
| 2024-11-13 |
0.0862 USDT |
14,070,815.2832 CLORE |
0.0881 USDT |
0.0830 USDT |
0.0853 USDT |
0.0843 USDT |
| 2024-11-12 |
0.0949 USDT |
17,582,321.7184 CLORE |
0.0951 USDT |
0.0853 USDT |
0.0885 USDT |
0.0854 USDT |
| 2024-11-11 |
0.0958 USDT |
19,500,605.0474 CLORE |
0.0971 USDT |
0.0904 USDT |
0.0941 USDT |
0.0931 USDT |
| 2024-11-10 |
0.0939 USDT |
22,487,211.4130 CLORE |
0.0875 USDT |
0.0854 USDT |
0.0874 USDT |
0.0971 USDT |
| 2024-11-09 |
0.0854 USDT |
17,474,611.6468 CLORE |
0.0840 USDT |
0.0823 USDT |
0.0835 USDT |
0.0888 USDT |
| 2024-11-08 |
0.0863 USDT |
12,925,643.9717 CLORE |
0.0851 USDT |
0.0829 USDT |
0.0851 USDT |
0.0835 USDT |
| 2024-11-07 |
0.0855 USDT |
10,196,371.4722 CLORE |
0.0877 USDT |
0.0824 USDT |
0.0837 USDT |
0.0833 USDT |
| 2024-11-06 |
0.0849 USDT |
17,639,360.0117 CLORE |
0.0810 USDT |
0.0806 USDT |
0.0820 USDT |
0.0848 USDT |
| 2024-11-05 |
0.0749 USDT |
13,822,037.9984 CLORE |
0.0740 USDT |
0.0710 USDT |
0.0722 USDT |
0.0808 USDT |
| 2024-11-04 |
0.0772 USDT |
12,207,433.2927 CLORE |
0.0792 USDT |
0.0742 USDT |
0.0756 USDT |
0.0766 USDT |
| 2024-11-03 |
0.0790 USDT |
14,146,246.8448 CLORE |
0.0820 USDT |
0.0748 USDT |
0.0773 USDT |
0.0794 USDT |
| 2024-11-02 |
0.0848 USDT |
11,936,738.0041 CLORE |
0.0886 USDT |
0.0804 USDT |
0.0827 USDT |
0.0824 USDT |
| 2024-11-01 |
0.0844 USDT |
15,562,561.6217 CLORE |
0.0830 USDT |
0.0803 USDT |
0.0818 USDT |
0.0842 USDT |
| 2024-10-31 |
0.0897 USDT |
10,550,572.9246 CLORE |
0.0925 USDT |
0.0841 USDT |
0.0864 USDT |
0.0860 USDT |
| 2024-10-30 |
0.0922 USDT |
10,579,534.0401 CLORE |
0.0930 USDT |
0.0886 USDT |
0.0898 USDT |
0.0911 USDT |
| 2024-10-29 |
0.0921 USDT |
13,109,325.3658 CLORE |
0.0870 USDT |
0.0857 USDT |
0.0878 USDT |
0.0966 USDT |
| 2024-10-28 |
0.0888 USDT |
13,089,145.3035 CLORE |
0.0909 USDT |
0.0868 USDT |
0.0879 USDT |
0.0878 USDT |
| 2024-10-27 |
0.0911 USDT |
6,562,514.1653 CLORE |
0.0878 USDT |
0.0870 USDT |
0.0903 USDT |
0.0903 USDT |
| 2024-10-26 |
0.0893 USDT |
17,135,903.1538 CLORE |
0.0874 USDT |
0.0853 USDT |
0.0881 USDT |
0.0868 USDT |
| 2024-10-25 |
0.0921 USDT |
10,964,859.6669 CLORE |
0.0929 USDT |
0.0892 USDT |
0.0919 USDT |
0.0919 USDT |
| 2024-10-24 |
0.0968 USDT |
9,678,947.0659 CLORE |
0.0970 USDT |
0.0942 USDT |
0.0960 USDT |
0.0955 USDT |
| 2024-10-23 |
0.0985 USDT |
10,452,444.9246 CLORE |
0.1027 USDT |
0.0940 USDT |
0.0972 USDT |
0.0968 USDT |
| 2024-10-22 |
0.1032 USDT |
12,622,505.5334 CLORE |
0.1046 USDT |
0.1009 USDT |
0.1031 USDT |
0.1028 USDT |
| 2024-10-21 |
0.1095 USDT |
8,896,416.2146 CLORE |
0.1130 USDT |
0.1043 USDT |
0.1066 USDT |
0.1049 USDT |
| 2024-10-20 |
0.1057 USDT |
5,593,670.4802 CLORE |
0.1064 USDT |
0.1008 USDT |
0.1035 USDT |
0.1107 USDT |
| 2024-10-19 |
0.1105 USDT |
8,400,794.1383 CLORE |
0.1177 USDT |
0.0930 USDT |
0.1067 USDT |
0.1060 USDT |
| 2024-10-18 |
0.1195 USDT |
6,839,891.2449 CLORE |
0.1227 USDT |
0.1116 USDT |
0.1175 USDT |
0.1179 USDT |
| 2024-10-17 |
0.1136 USDT |
8,041,029.3642 CLORE |
0.1184 USDT |
0.1089 USDT |
0.1119 USDT |
0.1122 USDT |
| 2024-10-16 |
0.1248 USDT |
11,306,943.4997 CLORE |
0.1314 USDT |
0.1100 USDT |
0.1178 USDT |
0.1183 USDT |
| 2024-10-15 |
0.1249 USDT |
2,403,677.1592 CLORE |
0.1298 USDT |
0.1222 USDT |
0.1244 USDT |
0.1240 USDT |
| 2024-10-14 |
0.1094 USDT |
3,600,065.6339 CLORE |
0.1029 USDT |
0.1027 USDT |
0.1092 USDT |
0.1119 USDT |
| 2024-10-13 |
0.1092 USDT |
4,016,392.4284 CLORE |
0.1131 USDT |
0.1043 USDT |
0.1064 USDT |
0.1076 USDT |
| 2024-10-12 |
0.1053 USDT |
6,075,962.2685 CLORE |
0.1030 USDT |
0.1027 USDT |
0.1036 USDT |
0.1126 USDT |
| 2024-10-11 |
0.1004 USDT |
7,098,624.8668 CLORE |
0.0957 USDT |
0.0927 USDT |
0.0958 USDT |
0.1086 USDT |
| 2024-10-10 |
0.0847 USDT |
1,459,729.7324 CLORE |
0.0834 USDT |
0.0829 USDT |
0.0850 USDT |
0.0834 USDT |
| 2024-10-09 |
0.0846 USDT |
6,674,177.2999 CLORE |
0.0840 USDT |
0.0817 USDT |
0.0829 USDT |
0.0822 USDT |
| 2024-10-08 |
0.0871 USDT |
15,005,125.4453 CLORE |
0.0889 USDT |
0.0836 USDT |
0.0861 USDT |
0.0841 USDT |
| 2024-10-07 |
0.0920 USDT |
13,149,319.4403 CLORE |
0.0899 USDT |
0.0888 USDT |
0.0900 USDT |
0.0905 USDT |
| 2024-10-06 |
0.0915 USDT |
4,730,532.0239 CLORE |
0.0927 USDT |
0.0891 USDT |
0.0913 USDT |
0.0913 USDT |
| 2024-10-05 |
0.0937 USDT |
8,672,680.3345 CLORE |
0.0915 USDT |
0.0905 USDT |
0.0920 USDT |
0.0912 USDT |
| 2024-10-04 |
0.0922 USDT |
6,971,108.0668 CLORE |
0.0902 USDT |
0.0894 USDT |
0.0908 USDT |
0.0924 USDT |
| 2024-10-03 |
0.0934 USDT |
8,161,206.0282 CLORE |
0.0956 USDT |
0.0870 USDT |
0.0911 USDT |
0.0886 USDT |