CLIQ Historical USD Price
Daily close · Dec 1, 2020 → Nov 30, 2021Daily price history
Nov 1, 2021 → Nov 30, 2021| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2021-11-30 | $0.02952335 | $0.03135929 | $0.02918228 | $0.0304205 | $346,494.71 |
| 2021-11-29 | $0.03013144 | $0.03107711 | $0.02950919 | $0.02951461 | $379,100.16 |
| 2021-11-28 | $0.02864184 | $0.03012328 | $0.02817796 | $0.03009635 | $394,665.39 |
| 2021-11-27 | $0.02905402 | $0.02917262 | $0.02823363 | $0.02861146 | $294,931.00 |
| 2021-11-26 | $0.0326292 | $0.03278436 | $0.02844555 | $0.02900688 | $421,434.82 |
| 2021-11-25 | $0.03138471 | $0.03274563 | $0.03123228 | $0.03260816 | $381,271.07 |
| 2021-11-24 | $0.03358595 | $0.03382389 | $0.0302069 | $0.03136519 | $401,122.14 |
| 2021-11-23 | $0.03121509 | $0.03391719 | $0.03115321 | $0.03362472 | $390,846.34 |
| 2021-11-22 | $0.0330474 | $0.03314515 | $0.03089337 | $0.03123858 | $257,945.38 |
| 2021-11-21 | $0.03673115 | $0.03673298 | $0.03318093 | $0.03318093 | $397,024.46 |
| 2021-11-20 | $0.03735281 | $0.03787039 | $0.0355628 | $0.03669355 | $369,549.82 |
| 2021-11-19 | $0.0367343 | $0.04132695 | $0.03618153 | $0.03732419 | $428,294.74 |
| 2021-11-18 | $0.03977515 | $0.04022972 | $0.0364876 | $0.03662916 | $445,544.43 |
| 2021-11-17 | $0.04452 | $0.04458788 | $0.03910789 | $0.03976162 | $241,247.87 |
| 2021-11-16 | $0.03449897 | $0.04871969 | $0.02993747 | $0.04452156 | $691,728.52 |
| 2021-11-15 | $0.02932447 | $0.03756844 | $0.02932447 | $0.03453796 | $420,921.73 |
| 2021-11-14 | $0.02938381 | $0.02976175 | $0.02798121 | $0.02930066 | $274,819.78 |
| 2021-11-13 | $0.03346324 | $0.03356453 | $0.0284141 | $0.02939341 | $281,222.70 |
| 2021-11-12 | $0.03526539 | $0.0357785 | $0.03285465 | $0.03346748 | $398,850.60 |
| 2021-11-11 | $0.03571864 | $0.03626887 | $0.03491845 | $0.035261 | $363,067.44 |
| 2021-11-10 | $0.03709643 | $0.03858 | $0.03277072 | $0.03572093 | $210,945.52 |
| 2021-11-09 | $0.03724991 | $0.03798428 | $0.03281357 | $0.03711201 | $6,948.50 |
| 2021-11-08 | $0.03915206 | $0.03991224 | $0.03643067 | $0.03726341 | $10,479.86 |
| 2021-11-07 | $0.03921817 | $0.03953117 | $0.03657327 | $0.03915332 | $6,858.13 |
| 2021-11-06 | $0.04184814 | $0.04189318 | $0.03783886 | $0.03920218 | $40,706.61 |
| 2021-11-05 | $0.04343388 | $0.04355875 | $0.03829878 | $0.04186097 | $6,003.50 |
| 2021-11-04 | $0.04184584 | $0.04411647 | $0.03891508 | $0.04342407 | $14,401.08 |
| 2021-11-03 | $0.04377156 | $0.04544666 | $0.03899339 | $0.04184814 | $33,311.13 |
| 2021-11-02 | $0.04064318 | $0.04383199 | $0.03894318 | $0.04376824 | $11,383.14 |
| 2021-11-01 | $0.03591014 | $0.04194184 | $0.03515132 | $0.04066898 | $107,006.08 |