CLNX Historical USD Price
Daily close · Jun 26, 2023 → Jun 27, 2024Daily price history
May 29, 2024 → Jun 27, 2024| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2024-06-27 | $0.0687942 | $0.0702118 | $0.0629155 | $0.0650671 | $100,143.60 |
| 2024-06-26 | $0.0709259 | $0.0719979 | $0.0641294 | $0.0665764 | $104,888.32 |
| 2024-06-25 | $0.0611494 | $0.0718611 | $0.055616 | $0.0663697 | $100,938.42 |
| 2024-06-24 | $0.0572974 | $0.0616867 | $0.0555632 | $0.0600894 | $92,736.93 |
| 2024-06-23 | $0.0559163 | $0.0616934 | $0.055552 | $0.06106 | $92,754.78 |
| 2024-06-22 | $0.0590217 | $0.0616994 | $0.0556072 | $0.0559163 | $84,070.44 |
| 2024-06-21 | $0.0587166 | $0.061701 | $0.055 | $0.0580389 | $90,605.05 |
| 2024-06-20 | $0.0555744 | $0.0616921 | $0.055573 | $0.0593384 | $92,857.24 |
| 2024-06-19 | $0.0556196 | $0.0615792 | $0.0555574 | $0.057579 | $87,970.12 |
| 2024-06-18 | $0.0605991 | $0.0616743 | $0.055 | $0.0556196 | $82,571.63 |
| 2024-06-17 | $0.0569408 | $0.0617002 | $0.055564 | $0.0601427 | $94,217.69 |
| 2024-06-16 | $0.0614627 | $0.0617282 | $0.055 | $0.0615128 | $94,483.29 |
| 2024-06-15 | $0.0617193 | $0.0617382 | $0.0600015 | $0.0608 | $90,343.45 |
| 2024-06-14 | $0.0623224 | $0.069029 | $0.0600045 | $0.0617193 | $93,004.07 |
| 2024-06-13 | $0.0635172 | $0.0654172 | $0.0600112 | $0.0623224 | $94,225.92 |
| 2024-06-12 | $0.0631667 | $0.0654135 | $0.0600525 | $0.0603893 | $88,480.11 |
| 2024-06-11 | $0.0709267 | $0.0715292 | $0.0600249 | $0.0611793 | $93,760.03 |
| 2024-06-10 | $0.0710264 | $0.0715343 | $0.0654009 | $0.0668801 | $102,212.32 |
| 2024-06-09 | $0.0669168 | $0.0715144 | $0.0654035 | $0.0665908 | $103,643.99 |
| 2024-06-08 | $0.0645631 | $0.0718678 | $0.0638579 | $0.0707981 | $108,185.59 |
| 2024-06-07 | $0.0673623 | $0.0699885 | $0.06 | $0.0650368 | $100,908.50 |
| 2024-06-06 | $0.0672308 | $0.0699956 | $0.0638557 | $0.0675421 | $100,746.67 |
| 2024-06-05 | $0.0645613 | $0.0699956 | $0.0638513 | $0.0669173 | $106,128.96 |
| 2024-06-04 | $0.0664361 | $0.069995 | $0.063862 | $0.0694164 | $111,653.16 |
| 2024-06-03 | $0.068554 | $0.069987 | $0.0638898 | $0.0665953 | $102,121.23 |
| 2024-06-02 | $0.0687528 | $0.0699704 | $0.0638974 | $0.06433 | $97,038.27 |
| 2024-06-01 | $0.066356 | $0.0699925 | $0.0638542 | $0.0648749 | $101,536.55 |
| 2024-05-31 | $0.0683066 | $0.0699991 | $0.0638664 | $0.066385 | $106,022.46 |
| 2024-05-30 | $0.0679179 | $0.0699787 | $0.0638657 | $0.0645306 | $98,853.07 |
| 2024-05-29 | $0.0680244 | $0.0699875 | $0.0638509 | $0.0696487 | $107,846.90 |