Clore.ai(CLORE)Hoje
$0.01341
1 anos atrás
$0.050752
2 anos atrás
$0.008492
Clore.ai Histórico de preços
(CLORE)Período de tempo: 2024-09-05 ~ 2025-09-06
2024-09-05
2025-09-06
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
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 |
2025-08-29 | $0.014098 | $0.01431 | $0.01342 | $0.013640 | $2.384M |
2025-08-28 | $0.014837 | $0.01514 | $0.01413 | $0.014109 | $1.972M |
2025-08-27 | $0.013359 | $0.01625 | $0.01379 | $0.014888 | $2.226M |
2025-08-26 | $0.014571 | $0.01438 | $0.01329 | $0.013402 | $2.736M |
2025-08-25 | $0.014951 | $0.01511 | $0.01421 | $0.01452 | $62,434.53 |
2025-08-24 | $0.015215 | $0.01553 | $0.01471 | $0.014937 | $1.835M |
2025-08-23 | $0.015173 | $0.01559 | $0.01491 | $0.015206 | $2.595M |
2025-08-22 | $0.014982 | $0.01582 | $0.01427 | $0.015063 | $2.441M |
2025-08-21 | $0.014783 | $0.01522 | $0.01458 | $0.014983 | $2.065M |
2025-08-20 | $0.014169 | $0.01499 | $0.014 | $0.014841 | $2.520M |
2025-08-19 | $0.015367 | $0.01546 | $0.01374 | $0.014157 | $2.134M |
2025-08-18 | $0.016384 | $0.01675 | $0.01514 | $0.015350 | $2.297M |
2025-08-17 | $0.016371 | $0.01698 | $0.01609 | $0.016384 | $1.163M |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-06
Clore.ai(CLORE)
