Cryptocurrencies: 1261
Markets: 4437
USDT Markets: 927
Total Market Cap: 189.7 Bn USDT
24h Volume: 31.4 Bn USDT
BTC Dominance: 68.04%
Select from cryptocurrencies
    Available exchanges
      Manage
      Filters
      No filters available for this page

      End of month CloakCoin (CLOAK) price and metrics

      View the end of month prices and price metrics for CloakCoin (CLOAK). End of month prices are important when analyzing the price action of any coin or token. Our data is the most accurate information available by only selecting data from established, high liquidity exchanges with reliable volumes. Check below CloakCoin historical data for price, low, high, close, open, volume for each end of month.

      Date

      Price

      High

      Low

      Open

      Close

      Volume

      31 Aug 2018 0.00032246499904431 0.00033708001137711 0.00031179000507109 0.00032824500522111 0.00032246499904431 38356.402832031
      31 Aug 2017 0.0012199999764562 0.0013012399431318 0.0010751800145954 0.0011661000316963 0.0012199999764562 52972.47265625
      31 Aug 2016 8.5979998402763E-5 8.6000000010245E-5 7.999999797903E-5 8.1899997894652E-5 8.5979998402763E-5 12394.821289062
      31 Aug 2015 0.00040250999154523 0.00040488998638466 0.00036000000545755 0.00039989000651985 0.00040250999154523 1748.4799804688
      31 Aug 2014 0.00029483999242075 0.00030499999411404 0.00025263999123126 0.00026634999085218 0.00029483999242075 33710.828125
      31 Jul 2018 0.00042394999763928 0.00044242000149097 0.00041005000821315 0.00043213499884587 0.00042394999763928 35602.784179688
      31 Jul 2017 0.0011701399926096 0.0013095400063321 0.00098369002807885 0.0012631800491363 0.0011701399926096 24782.619140625
      31 Jul 2016 8.8070002675522E-5 9.295000199927E-5 8.6009997176006E-5 9.295000199927E-5 8.8070002675522E-5 10068.244140625
      31 Jul 2015 0.00046998998732306 0.00046999999904074 0.00038832999416627 0.00041999999666587 0.00046998998732306 28143.41796875
      31 Jul 2014 0.0020755499135703 0.0032818999607116 0.0019009900279343 0.0029957799706608 0.0020755499135703 139912.625
      31 May 2018 0.0011026749853045 0.0011641299934126 0.001014155044686 0.0010192400077358 0.0011026749853045 49881.392089844
      31 May 2017 0.00035499999648891 0.00040034000994638 0.00031000000308268 0.00035938000655733 0.00035499999648891 21637.822265625
      31 May 2016 0.0001599899987923 0.00022221999824978 0.00015725000412203 0.00015725000412203 0.0001599899987923 3431.8688964844
      31 May 2015 0.00015865999739617 0.00015865999739617 0.00015017000259832 0.0001501999940956 0.00015865999739617 760.35852050781
      31 Mar 2018 0.00075474998448044 0.00077799998689443 0.00072003999957815 0.0007353100227192 0.00075474998448044 19119.982421875
      31 Mar 2017 0.00038002000655979 0.00042635999852791 0.00038002000655979 0.00040061998879537 0.00038002000655979 4903.169921875
      31 Mar 2016 0.0003999900072813 0.00048399000661448 0.00033998998696916 0.00047147000441328 0.0003999900072813 25944.708984375
      31 Mar 2015 6.0340000345604E-5 7.655999797862E-5 5.1610000809887E-5 7.655999797862E-5 6.0340000345604E-5 15482.51953125
      31 Dec 2018 0.00029494499904104 0.00031142499938142 0.00029449499561451 0.00030770999728702 0.00029494499904104 18876.406982422
      31 Dec 2017 0.0021900800056756 0.0023499999660999 0.0020758700557053 0.0023199999704957 0.0021900800056756 91531.9609375
      31 Dec 2016 0.00019167999562342 0.00019999999494758 0.00019167999562342 0.00019999999494758 0.00019167999562342 683.07965087891
      31 Dec 2015 7.9750003351364E-5 8.450000314042E-5 7.8620003478136E-5 8.44899986987E-5 7.9750003351364E-5 749.02386474609
      31 Dec 2014 2.0299999960116E-5 2.0299999960116E-5 1.8029999409919E-5 1.8029999409919E-5 2.0299999960116E-5 46269.859375
      31 Oct 2018 0.00046433000534307 0.00047080501099117 0.00043138000182807 0.0004450300039025 0.00046433000534307 68931.567382812
      31 Oct 2017 0.0007999999797903 0.00092000002041459 0.00079299998469651 0.00091000000247732 0.0007999999797903 32128.193359375
      31 Oct 2016 9.5110000984278E-5 9.5110000984278E-5 7.999999797903E-5 8.3459999586921E-5 9.5110000984278E-5 24549.658203125
      31 Oct 2015 0.00018724999972619 0.00023000000510365 0.00017554000078235 0.00022351999359671 0.00018724999972619 6425.5317382812
      31 Oct 2014 2.8419999580365E-5 2.9990000257385E-5 2.8000000384054E-5 2.9770000764984E-5 2.8419999580365E-5 13230.046875
      31 Jan 2019 0.00030898999830242 0.00032543500128668 0.00030142499599606 0.00032498499786016 0.00030898999830242 38921.408691406
      31 Jan 2018 0.0012457900447771 0.0012981599429622 0.0011450799647719 0.0012850000057369 0.0012457900447771 16086.389648438
      31 Jan 2017 0.00019752999651246 0.00019998999778181 0.00018330999591853 0.00018909000209533 0.00019752999651246 1608.3294677734
      31 Jan 2016 0.00025601999368519 0.00028489998658188 0.00025099999038503 0.00025102001382038 0.00025601999368519 4256.943359375
      31 Jan 2015 3.401000140002E-5 3.9279999327846E-5 2.8489999749581E-5 2.8559999918798E-5 3.401000140002E-5 5061.9272460938
      30 Sep 2018 0.00035508500877768 0.00037120000342838 0.00035063999530394 0.00035434999153949 0.00035508500877768 39475.279785156
      30 Sep 2017 0.0016630999743938 0.0017500000540167 0.0016525000100955 0.0017099999822676 0.0016630999743938 32299.76953125
      30 Sep 2016 5.6820001191227E-5 6.0009999288013E-5 5.339999916032E-5 6.0009999288013E-5 5.6820001191227E-5 9185.96484375
      30 Sep 2015 0.00041999999666587 0.00048987998161465 0.00039231000118889 0.00039231000118889 0.00041999999666587 3866.7744140625
      30 Sep 2014 0.00015493000682909 0.00016249000327662 0.00015340000391006 0.00015943999460433 0.00015493000682909 9134.29296875
      30 Jun 2018 0.0005926099838689 0.00062234999495558 0.00057247999939136 0.00058367502060719 0.0005926099838689 47910.828613281
      30 Jun 2017 0.0033750000875443 0.0039400001987815 0.0028499700129032 0.0034145698882639 0.0033750000875443 106455.375
      30 Jun 2016 0.0001237099932041 0.00012521000462584 0.00012004000018351 0.00012351000623312 0.0001237099932041 1337.5421142578
      30 Jun 2015 0.0002074200019706 0.00023736999719404 0.00018067000200972 0.00023696999414824 0.0002074200019706 21615.740234375
      30 Jun 2014 0.00044157999218442 0.00055999000323936 0.0004340200102888 0.00052022997988388 0.00044157999218442 31991.3203125
      30 Apr 2018 0.0015634599840268 0.0016545100370422 0.0015403000288643 0.0016494950396009 0.0015634599840268 58565.214355469
      30 Apr 2017 0.00036663000355475 0.00040396000258625 0.0003660999936983 0.00039199998718686 0.00036663000355475 7617.248046875
      30 Apr 2016 0.00022334000095725 0.00022755999816582 0.00019751000218093 0.00022743000590708 0.00022334000095725 2738.0632324219
      30 Apr 2015 0.00023094000061974 0.00024980001035146 0.00019320999854244 0.00023516999499407 0.00023094000061974 15802.059570312
      30 Nov 2018 0.00033266500395257 0.00033584500488359 0.000317960002576 0.00033419999817852 0.00033266500395257 47893.794433594
      30 Nov 2017 0.00063327001407743 0.00068784999893978 0.00059465999947861 0.00059465999947861 0.00063327001407743 21563.09765625
      30 Nov 2016 0.0001896100002341 0.00022997999622021 0.00018000000272878 0.00022997999622021 0.0001896100002341 4404.1508789062
      30 Nov 2015 0.00015397999959532 0.00015880000137258 0.00013652999768965 0.00013652999768965 0.00015397999959532 7222.9580078125
      30 Nov 2014 1.9729999621632E-5 2.4229999326053E-5 1.9729999621632E-5 2.3930000679684E-5 1.9729999621632E-5 12761.625
      29 Feb 2016 0.00025099999038503 0.00030859000980854 0.00025099999038503 0.00030859000980854 0.00025099999038503 4085.0693359375
      28 Feb 2018 0.0010255100205541 0.0011052900226787 0.000936999975238 0.00094300997443497 0.0010255100205541 24229.021484375
      28 Feb 2017 0.00015999999595806 0.00019999999494758 9.9999997473788E-5 0.00010001999908127 0.00015999999595806 25687.97265625
      28 Feb 2015 3.5379998735152E-5 4.1300001612399E-5 3.5379998735152E-5 3.5559998650569E-5 3.5379998735152E-5 2100.7072753906
      Select from cryptocurrencies
        Available exchanges