Identifier on Huobi: cloreusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-02 |
0.0968 USDT |
14,847,267.8651 CLORE |
0.0866 USDT |
0.0863 USDT |
0.0900 USDT |
0.0948 USDT |
| 2024-10-01 |
0.1069 USDT |
6,725,409.7346 CLORE |
0.1075 USDT |
0.1043 USDT |
0.1070 USDT |
0.1068 USDT |
| 2024-09-30 |
0.1040 USDT |
9,674,353.7076 CLORE |
0.1023 USDT |
0.1010 USDT |
0.1022 USDT |
0.1037 USDT |
| 2024-09-29 |
0.1049 USDT |
7,076,536.3214 CLORE |
0.1102 USDT |
0.0997 USDT |
0.1028 USDT |
0.1021 USDT |
| 2024-09-28 |
0.1130 USDT |
9,844,507.7953 CLORE |
0.1125 USDT |
0.1071 USDT |
0.1091 USDT |
0.1103 USDT |
| 2024-09-27 |
0.1148 USDT |
9,583,449.8888 CLORE |
0.1096 USDT |
0.1093 USDT |
0.1109 USDT |
0.1172 USDT |
| 2024-09-26 |
0.1108 USDT |
10,716,149.8359 CLORE |
0.1104 USDT |
0.1013 USDT |
0.1077 USDT |
0.1094 USDT |
| 2024-09-25 |
0.1091 USDT |
9,640,979.8444 CLORE |
0.0961 USDT |
0.0955 USDT |
0.0998 USDT |
0.1142 USDT |
| 2024-09-24 |
0.0948 USDT |
12,312,317.2647 CLORE |
0.0913 USDT |
0.0883 USDT |
0.0910 USDT |
0.0950 USDT |
| 2024-09-23 |
0.0945 USDT |
9,067,373.6203 CLORE |
0.0942 USDT |
0.0875 USDT |
0.0926 USDT |
0.0937 USDT |
| 2024-09-22 |
0.0756 USDT |
7,271,207.1968 CLORE |
0.0769 USDT |
0.0703 USDT |
0.0726 USDT |
0.0761 USDT |
| 2024-09-21 |
0.0641 USDT |
13,903,329.2539 CLORE |
0.0616 USDT |
0.0608 USDT |
0.0616 USDT |
0.0791 USDT |
| 2024-09-20 |
0.0608 USDT |
24,035,762.2576 CLORE |
0.0591 USDT |
0.0585 USDT |
0.0591 USDT |
0.0617 USDT |
| 2024-09-19 |
0.0601 USDT |
24,975,833.8790 CLORE |
0.0586 USDT |
0.0533 USDT |
0.0585 USDT |
0.0605 USDT |
| 2024-09-18 |
0.0562 USDT |
24,900,463.7317 CLORE |
0.0550 USDT |
0.0534 USDT |
0.0549 USDT |
0.0589 USDT |
| 2024-09-17 |
0.0566 USDT |
16,098,477.4893 CLORE |
0.0563 USDT |
0.0550 USDT |
0.0561 USDT |
0.0564 USDT |
| 2024-09-16 |
0.0566 USDT |
23,735,685.3045 CLORE |
0.0564 USDT |
0.0540 USDT |
0.0565 USDT |
0.0563 USDT |
| 2024-09-15 |
0.0601 USDT |
12,368,677.6529 CLORE |
0.0611 USDT |
0.0568 USDT |
0.0583 USDT |
0.0580 USDT |
| 2024-09-14 |
0.0601 USDT |
21,321,978.5102 CLORE |
0.0581 USDT |
0.0580 USDT |
0.0591 USDT |
0.0611 USDT |
| 2024-09-13 |
0.0547 USDT |
19,296,509.0065 CLORE |
0.0549 USDT |
0.0522 USDT |
0.0534 USDT |
0.0562 USDT |
| 2024-09-12 |
0.0545 USDT |
25,043,362.3262 CLORE |
0.0542 USDT |
0.0535 USDT |
0.0544 USDT |
0.0550 USDT |
| 2024-09-11 |
0.0550 USDT |
19,513,801.1773 CLORE |
0.0592 USDT |
0.0524 USDT |
0.0535 USDT |
0.0536 USDT |
| 2024-09-10 |
0.0548 USDT |
26,900,425.3898 CLORE |
0.0537 USDT |
0.0528 USDT |
0.0535 USDT |
0.0583 USDT |
| 2024-09-09 |
0.0488 USDT |
24,142,072.6261 CLORE |
0.0470 USDT |
0.0466 USDT |
0.0476 USDT |
0.0528 USDT |
| 2024-09-08 |
0.0461 USDT |
25,117,410.7884 CLORE |
0.0459 USDT |
0.0441 USDT |
0.0455 USDT |
0.0471 USDT |
| 2024-09-07 |
0.0451 USDT |
24,787,449.0740 CLORE |
0.0452 USDT |
0.0438 USDT |
0.0450 USDT |
0.0469 USDT |
| 2024-09-06 |
0.0476 USDT |
29,576,935.0707 CLORE |
0.0488 USDT |
0.0445 USDT |
0.0456 USDT |
0.0449 USDT |
| 2024-09-05 |
0.0522 USDT |
15,535,610.9247 CLORE |
0.0527 USDT |
0.0509 USDT |
0.0515 USDT |
0.0526 USDT |
| 2024-09-04 |
0.0512 USDT |
25,607,291.7582 CLORE |
0.0526 USDT |
0.0485 USDT |
0.0505 USDT |
0.0515 USDT |
| 2024-09-03 |
0.0531 USDT |
23,618,327.8590 CLORE |
0.0529 USDT |
0.0516 USDT |
0.0522 USDT |
0.0523 USDT |
| 2024-09-02 |
0.0528 USDT |
25,102,559.9951 CLORE |
0.0521 USDT |
0.0512 USDT |
0.0526 USDT |
0.0527 USDT |
| 2024-09-01 |
0.0536 USDT |
12,136,773.7833 CLORE |
0.0539 USDT |
0.0520 USDT |
0.0536 USDT |
0.0521 USDT |
| 2024-08-31 |
0.0542 USDT |
19,129,683.5531 CLORE |
0.0555 USDT |
0.0528 USDT |
0.0535 USDT |
0.0536 USDT |
| 2024-08-30 |
0.0531 USDT |
29,288,814.0026 CLORE |
0.0536 USDT |
0.0516 USDT |
0.0526 USDT |
0.0561 USDT |
| 2024-08-29 |
0.0553 USDT |
25,228,744.2130 CLORE |
0.0555 USDT |
0.0531 USDT |
0.0545 USDT |
0.0541 USDT |
| 2024-08-28 |
0.0567 USDT |
21,809,536.6277 CLORE |
0.0581 USDT |
0.0548 USDT |
0.0563 USDT |
0.0568 USDT |
| 2024-08-27 |
0.0601 USDT |
24,309,092.0704 CLORE |
0.0600 USDT |
0.0582 USDT |
0.0592 USDT |
0.0591 USDT |
| 2024-08-26 |
0.0634 USDT |
25,341,602.3957 CLORE |
0.0672 USDT |
0.0600 USDT |
0.0611 USDT |
0.0600 USDT |
| 2024-08-25 |
0.0667 USDT |
19,668,997.2520 CLORE |
0.0674 USDT |
0.0626 USDT |
0.0650 USDT |
0.0661 USDT |
| 2024-08-24 |
0.0657 USDT |
27,165,211.3102 CLORE |
0.0663 USDT |
0.0611 USDT |
0.0622 USDT |
0.0669 USDT |
| 2024-08-23 |
0.0592 USDT |
17,421,719.5523 CLORE |
0.0599 USDT |
0.0579 USDT |
0.0587 USDT |
0.0596 USDT |
| 2024-08-22 |
0.0563 USDT |
25,810,378.5081 CLORE |
0.0554 USDT |
0.0535 USDT |
0.0543 USDT |
0.0590 USDT |
| 2024-08-21 |
0.0525 USDT |
23,543,544.7718 CLORE |
0.0528 USDT |
0.0503 USDT |
0.0522 USDT |
0.0543 USDT |
| 2024-08-20 |
0.0545 USDT |
17,830,610.7575 CLORE |
0.0534 USDT |
0.0509 USDT |
0.0540 USDT |
0.0536 USDT |
| 2024-08-19 |
0.0549 USDT |
21,895,212.9976 CLORE |
0.0586 USDT |
0.0497 USDT |
0.0522 USDT |
0.0523 USDT |
| 2024-08-18 |
0.0576 USDT |
20,449,749.2298 CLORE |
0.0577 USDT |
0.0553 USDT |
0.0569 USDT |
0.0590 USDT |
| 2024-08-17 |
0.0587 USDT |
24,503,242.8105 CLORE |
0.0597 USDT |
0.0552 USDT |
0.0578 USDT |
0.0578 USDT |
| 2024-08-16 |
0.0613 USDT |
34,907,983.3066 CLORE |
0.0608 USDT |
0.0588 USDT |
0.0605 USDT |
0.0604 USDT |
| 2024-08-15 |
0.0645 USDT |
75,636,383.7313 CLORE |
0.0644 USDT |
0.0609 USDT |
0.0622 USDT |
0.0630 USDT |
| 2024-08-14 |
0.0630 USDT |
123,862,076.9806 CLORE |
0.0625 USDT |
0.0616 USDT |
0.0622 USDT |
0.0620 USDT |