Identifier on Huobi: cloreusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-07 |
0.1538 USDT |
6,088,592.5155 CLORE |
0.1578 USDT |
0.1443 USDT |
0.1456 USDT |
0.1450 USDT |
| 2024-12-06 |
0.1553 USDT |
8,659,537.0805 CLORE |
0.1503 USDT |
0.1474 USDT |
0.1533 USDT |
0.1576 USDT |
| 2024-12-05 |
0.1345 USDT |
8,696,401.8643 CLORE |
0.1353 USDT |
0.1300 USDT |
0.1325 USDT |
0.1460 USDT |
| 2024-12-04 |
0.1283 USDT |
9,351,788.0921 CLORE |
0.1260 USDT |
0.1219 USDT |
0.1277 USDT |
0.1293 USDT |
| 2024-12-03 |
0.1208 USDT |
14,107,118.4882 CLORE |
0.1226 USDT |
0.1137 USDT |
0.1168 USDT |
0.1225 USDT |
| 2024-12-02 |
0.1228 USDT |
8,505,733.5299 CLORE |
0.1243 USDT |
0.1100 USDT |
0.1147 USDT |
0.1189 USDT |
| 2024-12-01 |
0.1218 USDT |
10,002,889.5058 CLORE |
0.1271 USDT |
0.1099 USDT |
0.1173 USDT |
0.1136 USDT |
| 2024-11-30 |
0.1175 USDT |
8,344,113.4379 CLORE |
0.1108 USDT |
0.1105 USDT |
0.1148 USDT |
0.1248 USDT |
| 2024-11-29 |
0.1059 USDT |
8,523,615.6437 CLORE |
0.1027 USDT |
0.1015 USDT |
0.1043 USDT |
0.1148 USDT |
| 2024-11-28 |
0.0996 USDT |
12,656,989.9823 CLORE |
0.0972 USDT |
0.0949 USDT |
0.0976 USDT |
0.0972 USDT |
| 2024-11-27 |
0.0917 USDT |
10,271,672.8450 CLORE |
0.0885 USDT |
0.0871 USDT |
0.0905 USDT |
0.0960 USDT |
| 2024-11-26 |
0.0836 USDT |
21,993,682.6069 CLORE |
0.0827 USDT |
0.0793 USDT |
0.0808 USDT |
0.0893 USDT |
| 2024-11-25 |
0.0961 USDT |
4,542,126.5158 CLORE |
0.0922 USDT |
0.0891 USDT |
0.0976 USDT |
0.0976 USDT |
| 2024-11-24 |
0.0836 USDT |
14,245,848.4487 CLORE |
0.0880 USDT |
0.0795 USDT |
0.0815 USDT |
0.0806 USDT |
| 2024-11-23 |
0.0712 USDT |
23,004,996.8353 CLORE |
0.0654 USDT |
0.0645 USDT |
0.0663 USDT |
0.0793 USDT |
| 2024-11-22 |
0.0686 USDT |
24,370,149.9527 CLORE |
0.0698 USDT |
0.0647 USDT |
0.0666 USDT |
0.0663 USDT |
| 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 |