We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Level up your trading with our powerful tools and real-time insights all in one place.
Rank 3224
| # | Exchange | Pair | Price | Volume | Price x Volume | Volume (%) | Updated | |||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Gate | 2945092.04 | 0.0019505 | /cdn/crypto/logos/capi/exchanges/GATEIO.png | 1780549208 | USDT | $ 5,744.00 | CLORE/USDT | /crypto/Clore.ai-CLORE | 1 | /crypto/Clore.ai-CLORE | 100 | 6 hours ago |
| Date | Price | Change | Change % | Low | High | Avg. Daily Vol | |
|---|---|---|---|---|---|---|---|
| 1 | 0.001967 | -2.0E-5 | -1.01677681749 | 0.001936 | 0.002468 | 7856249.81429 | CX |
| 4 | 0.001856 | 9.1E-5 | 4.90301724138 | 0.001706 | 0.003069 | 5317112.89643 | CX |
| 12 | 0.002648 | -0.000701 | -26.4728096677 | 0.001425 | 0.003069 | 4543978.89833 | CX |
| 26 | 0.007288 | -0.005341 | -73.2848518112 | 0.001425 | 0.008177 | 5774978.19901 | CX |
| 52 | 0.015037 | -0.01309 | -87.0519385516 | 0.001425 | 0.022508 | 4496413.36427 | CX |
| 156 | 0.02201 | -0.020063 | -91.1540208996 | 0.001425 | 0.022508 | 4435353.80758 | CX |
| 260 | 0.02201 | -0.020063 | -91.1540208996 | 0.001425 | 0.022508 | 4435353.80758 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1780530600 | 0.001997 | -6.3E-5 | -3.06 | 0.002054 | 0.002081 | 0.001976 | 3696395 |
| 1780444200 | 0.00206 | -2.5E-5 | -1.20 | 0.002085 | 0.002104 | 0.002015 | 5515305 |
| 1780357800 | 0.002085 | 1.0E-6 | 0.05 | 0.002071 | 0.002105 | 0.002051 | 3338198 |
| 1780271400 | 0.002084 | 3.0E-6 | 0.14 | 0.002081 | 0.002104 | 0.002057 | 2717339 |
| 1780185000 | 0.002081 | -0.000103 | -4.72 | 0.002186 | 0.002187 | 0.00206 | 5272523 |
| 1780098600 | 0.002184 | -7.0E-5 | -3.11 | 0.002243 | 0.002291 | 0.002119 | 8718601 |
| 1780012200 | 0.002254 | 0.000287 | 14.59 | 0.001967 | 0.002468 | 0.001936 | 25735383 |
| 1779925800 | 0.001967 | -0.000228 | -10.39 | 0.002152 | 0.002197 | 0.001891 | 10220853 |
| 1779839400 | 0.002195 | -0.000294 | -11.81 | 0.002489 | 0.002649 | 0.001899 | 24391052 |
| 1779753000 | 0.002489 | -1.8E-5 | -0.72 | 0.002507 | 0.002676 | 0.002442 | 8210690 |
| 1779666600 | 0.002507 | 9.2E-5 | 3.81 | 0.002418 | 0.002545 | 0.002401 | 3576667 |
| 1779580200 | 0.002415 | 3.0E-5 | 1.26 | 0.002395 | 0.002493 | 0.002355 | 3422848 |
| 1779493800 | 0.002385 | -5.0E-6 | -0.21 | 0.00239 | 0.002473 | 0.002338 | 2063644 |
| 1779407400 | 0.00239 | -0.000308 | -11.42 | 0.002715 | 0.003069 | 0.002342 | 8991881 |
| 1779321000 | 0.002698 | 0.00023 | 9.32 | 0.002469 | 0.002872 | 0.00245 | 5663013 |
| 1779234600 | 0.002468 | 0.000249 | 11.22 | 0.002219 | 0.00267 | 0.002219 | 4070486 |
| 1779148200 | 0.002219 | 0.000148 | 7.15 | 0.002211 | 0.002226 | 0.002194 | 2050756 |
| 1779061800 | 0.002071 | 0 | 0.00 | 0.002071 | 0.00235 | 0.002048 | 2199282 |
| 1778975400 | 0.002071 | 4.1E-5 | 2.02 | 0.002025 | 0.002083 | 0.002022 | 964523 |
| 1778889000 | 0.00203 | 0.000168 | 9.02 | 0.001872 | 0.002065 | 0.001872 | 2090767 |
| 1778802600 | 0.001862 | 0 | 0.00 | 0.001862 | 0.001899 | 0.001848 | 1300233 |
| 1778716200 | 0.001862 | 1.2E-5 | 0.65 | 0.00185 | 0.001911 | 0.001837 | 1297653 |
| 1778629800 | 0.00185 | -8.0E-6 | -0.43 | 0.001858 | 0.001869 | 0.001836 | 1318300 |
| 1778543400 | 0.001858 | 8.0E-6 | 0.43 | 0.00185 | 0.001874 | 0.001803 | 1412855 |
| 1778457000 | 0.00185 | 3.0E-6 | 0.16 | 0.001847 | 0.001862 | 0.001825 | 760944 |
| 1778370600 | 0.001847 | 3.9E-5 | 2.16 | 0.001811 | 0.001862 | 0.001788 | 1094477 |
| 1778284200 | 0.001808 | -1.1E-5 | -0.60 | 0.001816 | 0.001838 | 0.001706 | 6578970 |
| 1778197800 | 0.001819 | -3.7E-5 | -1.99 | 0.001856 | 0.001937 | 0.001793 | 2205511 |
| 1778111400 | 0.001856 | 4.6E-5 | 2.54 | 0.001811 | 0.001985 | 0.001796 | 3948979 |
| 1778025000 | 0.00181 | 1.9E-5 | 1.06 | 0.001791 | 0.001827 | 0.001769 | 1318577 |
| 1777938600 | 0.001791 | 1.9E-5 | 1.07 | 0.001773 | 0.001801 | 0.001764 | 1399592 |
| 1777852200 | 0.001772 | 1.1E-5 | 0.62 | 0.001761 | 0.001819 | 0.001751 | 2268254 |
| 1777765800 | 0.001761 | 5.1E-5 | 2.98 | 0.00171 | 0.001761 | 0.001695 | 1153343 |
| 1777679400 | 0.00171 | 4.4E-5 | 2.64 | 0.001662 | 0.001732 | 0.001646 | 3190889 |
| 1777593000 | 0.001666 | 2.7E-5 | 1.65 | 0.001639 | 0.001666 | 0.001629 | 1124649 |
| 1777506600 | 0.001639 | 3.0E-5 | 1.86 | 0.001613 | 0.001666 | 0.001613 | 992307 |
| 1777420200 | 0.001609 | 4.6E-5 | 2.94 | 0.001563 | 0.001614 | 0.001541 | 1341654 |
| 1777333800 | 0.001563 | 0 | 0.00 | 0.001563 | 0.001599 | 0.00154 | 1149629 |
| 1777247400 | 0.001563 | 1.3E-5 | 0.84 | 0.00155 | 0.001584 | 0.00155 | 680936 |
| 1777161000 | 0.00155 | -1.4E-5 | -0.90 | 0.001569 | 0.001574 | 0.001542 | 634761 |
| 1777074600 | 0.001564 | 4.0E-6 | 0.26 | 0.00156 | 0.001572 | 0.001529 | 462133 |
| 1776988200 | 0.00156 | -6.1E-5 | -3.76 | 0.001618 | 0.001659 | 0.001546 | 2135746 |
| 1776901800 | 0.001621 | -1.0E-5 | -0.61 | 0.001631 | 0.001636 | 0.001593 | 1089723 |
| 1776815400 | 0.001631 | 2.9E-5 | 1.81 | 0.001602 | 0.001661 | 0.001599 | 1451654 |
| 1776729000 | 0.001602 | 2.2E-5 | 1.39 | 0.00158 | 0.00162 | 0.001505 | 1372158 |
| 1776642600 | 0.00158 | -2.4E-5 | -1.50 | 0.001604 | 0.001676 | 0.00158 | 1550522 |
| 1776556200 | 0.001604 | -8.9E-5 | -5.26 | 0.001693 | 0.001728 | 0.001459 | 2519561 |
| 1776469800 | 0.001693 | 1.8E-5 | 1.07 | 0.001675 | 0.001796 | 0.001608 | 3470997 |
| 1776383400 | 0.001675 | -0.000209 | -11.09 | 0.00188 | 0.001906 | 0.001425 | 11691288 |
| 1776297000 | 0.001884 | -0.000287 | -13.22 | 0.002171 | 0.00218 | 0.001868 | 6603065 |
| 1776210600 | 0.002171 | -2.2E-5 | -1.00 | 0.002199 | 0.00232 | 0.002068 | 5376681 |
| 1776124200 | 0.002193 | -2.0E-6 | -0.09 | 0.002195 | 0.002218 | 0.002134 | 4808256 |
| 1776037800 | 0.002195 | -2.2E-5 | -0.99 | 0.002217 | 0.002234 | 0.002149 | 4500967 |
| 1775951400 | 0.002217 | 1.9E-5 | 0.86 | 0.002198 | 0.002244 | 0.002048 | 5613466 |
| 1775865000 | 0.002198 | -1.3E-5 | -0.59 | 0.002223 | 0.002234 | 0.002126 | 5338530 |
| 1775778600 | 0.002211 | -1.5E-5 | -0.67 | 0.002232 | 0.002264 | 0.002193 | 5384295 |
| 1775692200 | 0.002226 | -1.1E-5 | -0.49 | 0.002237 | 0.00238 | 0.002149 | 5674004 |
| 1775605800 | 0.002237 | 6.0E-6 | 0.27 | 0.002205 | 0.002257 | 0.002205 | 5680528 |
| 1775519400 | 0.002231 | 5.8E-5 | 2.67 | 0.002173 | 0.002259 | 0.002155 | 8111808 |
| 1775433000 | 0.002173 | 2.5E-5 | 1.16 | 0.002148 | 0.002189 | 0.002143 | 6029177 |
| 1775346600 | 0.002148 | -0.000121 | -5.33 | 0.002269 | 0.002279 | 0.002134 | 7703939 |
| 1775260200 | 0.002269 | 2.1E-5 | 0.93 | 0.002257 | 0.002273 | 0.002139 | 5426637 |
| 1775173800 | 0.002248 | -5.6E-5 | -2.43 | 0.002304 | 0.002318 | 0.00221 | 5759840 |
| 1775087400 | 0.002304 | -1.2E-5 | -0.52 | 0.002316 | 0.002324 | 0.002221 | 5080276 |
| 1775001000 | 0.002316 | -5.0E-6 | -0.22 | 0.002321 | 0.002352 | 0.002277 | 4876902 |
| 1774914600 | 0.002321 | -9.5E-5 | -3.93 | 0.002444 | 0.002444 | 0.002313 | 4935665 |
| 1774828200 | 0.002416 | -2.4E-5 | -0.98 | 0.002435 | 0.002504 | 0.002341 | 6108056 |
| 1774741800 | 0.00244 | 2.0E-6 | 0.08 | 0.002455 | 0.002523 | 0.002385 | 6624187 |
| 1774655400 | 0.002438 | -6.9E-5 | -2.75 | 0.002511 | 0.002536 | 0.002408 | 6276505 |
| 1774569000 | 0.002507 | -4.3E-5 | -1.69 | 0.002543 | 0.002635 | 0.002503 | 5238756 |
| 1774482600 | 0.00255 | -1.8E-5 | -0.70 | 0.002568 | 0.00259 | 0.002511 | 4785894 |
| 1774396200 | 0.002568 | -6.0E-5 | -2.28 | 0.002621 | 0.002669 | 0.002561 | 4394586 |
| 1774309800 | 0.002628 | 1.8E-5 | 0.69 | 0.002616 | 0.002658 | 0.00258 | 4379368 |
| 1774223400 | 0.00261 | -1.7E-5 | -0.65 | 0.002627 | 0.002668 | 0.002563 | 6045994 |
| 1774137000 | 0.002627 | -6.0E-6 | -0.23 | 0.002633 | 0.002671 | 0.002606 | 4771852 |
| 1774050600 | 0.002633 | 0 | 0.00 | 0.002633 | 0.00266 | 0.002609 | 4152716 |
| 1773964200 | 0.002633 | -2.9E-5 | -1.09 | 0.00269 | 0.00269 | 0.002605 | 4356806 |
| 1773877800 | 0.002662 | -3.9E-5 | -1.44 | 0.002706 | 0.002739 | 0.002646 | 4729055 |
| 1773791400 | 0.002701 | -1.2E-5 | -0.44 | 0.002713 | 0.002773 | 0.002667 | 6723603 |
| 1773705000 | 0.002713 | 2.3E-5 | 0.86 | 0.002683 | 0.002771 | 0.002642 | 4954925 |
| 1773618600 | 0.00269 | 1.0E-5 | 0.37 | 0.00268 | 0.002739 | 0.002655 | 4200827 |
| 1773532200 | 0.00268 | 4.0E-6 | 0.15 | 0.002676 | 0.002732 | 0.002669 | 3880148 |
| 1773445800 | 0.002676 | -1.9E-5 | -0.71 | 0.00269 | 0.002729 | 0.002615 | 4711747 |
| 1773359400 | 0.002695 | 2.5E-5 | 0.94 | 0.002648 | 0.002722 | 0.002634 | 4628627 |
| 1773273000 | 0.00267 | 2.0E-6 | 0.07 | 0.002662 | 0.002734 | 0.002615 | 4287241 |
| 1773186600 | 0.002668 | -2.5E-5 | -0.93 | 0.002687 | 0.002701 | 0.002563 | 4494973 |
| 1773100200 | 0.002693 | 1.4E-5 | 0.52 | 0.002681 | 0.002723 | 0.002655 | 4343763 |
| 1773013800 | 0.002679 | -1.5E-5 | -0.56 | 0.002689 | 0.002721 | 0.002613 | 4390250 |
| 1772927400 | 0.002694 | 1.4E-5 | 0.52 | 0.002687 | 0.002753 | 0.00264 | 3982130 |
| 1772841000 | 0.00268 | -2.1E-5 | -0.78 | 0.002702 | 0.002775 | 0.002603 | 5022883 |
| 1772754600 | 0.002701 | 1.8E-5 | 0.67 | 0.002677 | 0.002752 | 0.00246 | 4912492 |
| 1772668200 | 0.002683 | -3.4E-5 | -1.25 | 0.002706 | 0.002792 | 0.00257 | 5497053 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Register with Email
Already have an account? Sign in
Don't have an account? Sign up
By registering, I confirm I have read, understand, and agree to ADVFN's Terms and Conditions and that I am a private investor.
Hot Features
Premium
Top Cryptos By Market Cap
Top DeFi Tokens
Newest Listed Cryptos
Average Volume Breakouts
Crypto Toplists
Crypto Trader Alerts
Cryptocurrency Converter
Platforms
