Clore.ai(CLORE)Heute
$0.01341
vor 1 Jahren
$0.059329
vor 2 Jahren
$0.024147
Clore.ai Preisverlauf
(CLORE)Zeitraum: 2024-09-18 ~ 2025-09-19
2024-09-18
2025-09-19
USD
Datum | Eröffnungspreis* | HOCH | NIEDRIG | Schlusskurs** | Vol |
|---|---|---|---|---|---|
2025-09-18 | $0.013442 | $0.01395 | $0.01325 | $0.013446 | $2.608M |
2025-09-17 | $0.013795 | $0.01387 | $0.01244 | $0.013449 | $2.302M |
2025-09-16 | $0.013275 | $0.01408 | $0.01298 | $0.013841 | $2.162M |
2025-09-15 | $0.013206 | $0.0138 | $0.012 | $0.013260 | $2.213M |
2025-09-14 | $0.013941 | $0.01388 | $0.01301 | $0.013180 | $1.519M |
2025-09-13 | $0.013722 | $0.01431 | $0.0135 | $0.013992 | $2.316M |
2025-09-12 | $0.013562 | $0.01386 | $0.01322 | $0.013736 | $2.251M |
2025-09-11 | $0.013274 | $0.01383 | $0.01299 | $0.013563 | $2.864M |
2025-09-10 | $0.013292 | $0.01351 | $0.01301 | $0.013282 | $2.343M |
2025-09-09 | $0.013549 | $0.01416 | $0.01321 | $0.013337 | $2.185M |
2025-09-08 | $0.013314 | $0.01372 | $0.01306 | $0.013565 | $1.623M |
2025-09-07 | $0.013074 | $0.01337 | $0.01293 | $0.013314 | $1.083M |
2025-09-06 | $0.013032 | $0.01352 | $0.01291 | $0.013042 | $1.235M |
2025-09-05 | $0.012782 | $0.01334 | $0.01258 | $0.013039 | $2.451M |
2025-09-04 | $0.013213 | $0.0135 | $0.01254 | $0.01282 | $56,730.61 |
2025-09-03 | $0.012879 | $0.01363 | $0.01297 | $0.013227 | $2.042M |
2025-09-02 | $0.012893 | $0.01371 | $0.01281 | $0.012870 | $2.439M |
2025-09-01 | $0.013525 | $0.01367 | $0.01289 | $0.012857 | $1.934M |
2025-08-31 | $0.013591 | $0.01403 | $0.01358 | $0.013524 | $1.549M |
2025-08-30 | $0.013646 | $0.01429 | $0.01261 | $0.013586 | $2.224M |
* Früheste Daten im Bereich (UTC-Zeit)
** Neueste Daten im Bereich (UTC-Zeit)
An diesem Tag in der Geschichte
2025-09-19
Clore.ai(CLORE)
