CLOAKUSD

CloakCoin Historical Data

Name Symbol Market Market Cap ($) Algorithm
CloakCoin CLOAKUSD Crypto 771,896 Not Mineable
  Change % Change Current Price Bid Offer
0.006379 4.78% 0.139745 0.137634 0.142241
High Low Open Prev. Close 52 Week Range
0.141838 0.122376 0.133366 0.133366 0.070447 - 2.21
Exchange Time Size Trade Price Currency
LVCN 05:11:56 52.18 0.139618 USD
Price x Volume Volume Base Symbol Related Pairs
1,180.94 8,722.25 CLOAK CLOAKEUR CLOAKGBP CLOAKBTC

CLOAKUSD Historical Summary

Period † Open High Low Avg. Daily Vol Change %
1 Week0.1139280.3731060.09923830,068.160.02581822.66%
1 Month0.1104980.3731060.08695632,321.630.02924726.47%
3 Months0.1385730.3731060.07044733,280.230.0011720.85%
6 Months0.1787842.120.07044735,028.54-0.039038-21.84%
1 Year0.1389492.210.07044735,128.800.0007960.57%
3 Years6.6835.990.07044789,080.67-6.54-97.91%
5 Years0.04236635.990.0247964,808.130.09738229.85%

CLOAKUSD 1 Month Historical Prices
Date Close Change Change (%) Open High Low Volume
Dec 01 2020 0.133977 0.015082 12.69% 0.37228 0.373106 0.110855 40,552.00
Nov 30 2020 0.118895 0.005995 5.31% 0.112958 0.370151 0.109725 22,127.00
Nov 29 2020 0.112899 0.003652 3.34% 0.109398 0.337725 0.106565 37,593.00
Nov 28 2020 0.109248 0.003007 2.83% 0.105535 0.331123 0.10293 36,434.00
Nov 27 2020 0.10624 -0.00256 -2.35% 0.10917 0.323842 0.100793 27,679.00
Nov 26 2020 0.1088 -0.009994 -8.41% 0.118167 0.326353 0.099238 17,120.00
Nov 25 2020 0.118795 0.005121 4.51% 0.113928 0.128164 0.107693 28,968.00
Nov 24 2020 0.113674 0.006414 5.98% 0.105052 0.120661 0.104427 29,847.00
Nov 23 2020 0.10726 0.000594 0.56% 0.104989 0.354627 0.099275 43,881.00
Nov 22 2020 0.106666 -0.013296 -11.08% 0.119648 0.121277 0.098993 25,896.00
Nov 21 2020 0.119962 0.001792 1.52% 0.124288 0.355836 0.10071 44,458.00
Nov 20 2020 0.11817 0.007345 6.63% 0.110857 0.354583 0.10895 39,301.00
Nov 19 2020 0.110826 0.000174 0.16% 0.110337 0.118641 0.105472 31,229.00
Nov 18 2020 0.110652 0.000167 0.15% 0.110503 0.337053 0.095087 32,364.00
Nov 17 2020 0.110485 0.00343 3.20% 0.107009 0.329563 0.105545 20,929.00
Nov 16 2020 0.107055 -0.000257 -0.24% 0.107159 0.303775 0.102596 26,593.00
Nov 15 2020 0.107312 -0.000056 -0.05% 0.107294 0.10905 0.105369 39,461.00
Nov 14 2020 0.107368 -0.007364 -6.42% 0.114704 0.116661 0.105401 27,734.00
Nov 13 2020 0.114732 0.000735 0.64% 0.114083 0.309988 0.109502 22,573.00
Nov 12 2020 0.113997 -0.006415 -5.33% 0.120306 0.122682 0.1116 53,679.00
Nov 11 2020 0.120412 0.005558 4.84% 0.115017 0.172565 0.102341 29,837.00
Nov 10 2020 0.114854 0.000821 0.72% 0.114015 0.117409 0.112037 41,633.00
Nov 09 2020 0.114032 -0.006224 -5.18% 0.120027 0.295396 0.086956 29,987.00
Nov 08 2020 0.120257 0.004999 4.34% 0.115103 0.120435 0.107243 38,805.00
Nov 07 2020 0.115258 -0.003622 -3.05% 0.118892 0.125348 0.107224 24,711.00
Nov 06 2020 0.11888 0.000378 0.32% 0.118788 0.296331 0.112744 24,089.00
Nov 05 2020 0.118502 0.001475 1.26% 0.115206 0.122014 0.110984 22,968.00
Nov 04 2020 0.117026 0.00415 3.68% 0.110498 0.119805 0.107248 44,546.00
Nov 03 2020 0.112876 -0.004084 -3.49% 0.116753 0.119924 0.102774 25,636.00
Nov 02 2020 0.11696 -0.009804 -7.73% 0.127099 0.12912 0.111739 23,090.00
Nov 01 2020 0.126764 0.008339 7.04% 0.118373 0.137167 0.112554 34,938.00
Oct 31 2020 0.118426 -0.000911 -0.76% 0.121557 0.126782 0.108527 40,453.00
See More Historical Prices »


Your Recent History
COIN
CLOAKUSD
CloakCoin
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.