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

      Start of month CloakCoin (CLOAK) price and metrics

      View the start of month prices and price metrics for CloakCoin (CLOAK). Start 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 start of month.

      Date

      Price

      High

      Low

      Open

      Close

      Volume

      01 May 2019 - - - - - -
      01 Feb 2019 0.00031599499925505 0.00032091999310069 0.00030142499599606 0.00030745500407647 0.00031599499925505 38873.208007812
      01 Jan 2019 0.00030175999563653 0.00030590999813285 0.00028850001399405 0.00029650000215042 0.00030175999563653 24415.319335938
      01 Dec 2018 0.00033830000029411 0.00034476000291761 0.00032867000845727 0.00032877000921872 0.00033830000029411 42992.599487305
      01 Nov 2018 0.00045685999793932 0.0004737400013255 0.00044470001012087 0.00046747499436606 0.00045685999793932 43133.904296875
      01 Oct 2018 0.00039690999255981 0.00049828000192065 0.00034183000389021 0.00035508500877768 0.00039690999255981 1015032.828125
      01 Sep 2018 0.00033783999970183 0.00035354999999981 0.00031710500479676 0.00032438000198454 0.00033783999970183 52024.783203125
      01 Aug 2018 0.00038774999848101 0.00042569999641273 0.00037719499960076 0.00042569999641273 0.00038774999848101 72477.1171875
      01 Jul 2018 0.00064023002050817 0.00091097000404261 0.00058694498147815 0.00059363999753259 0.00064023002050817 278008.56445312
      01 Jun 2018 0.0011257049627602 0.001178800011985 0.0010892800055444 0.0011026649735868 0.0011257049627602 38909.19921875
      01 May 2018 0.001629195001442 0.0016949999844655 0.0014779500197619 0.0015634599840268 0.001629195001442 83892.075195312
      01 Apr 2018 0.00073097000131384 0.00077497999882326 0.00071996997576207 0.00075472000753507 0.00073097000131384 19501.640625
      01 Mar 2018 0.0010699999984354 0.0010699999984354 0.00095019000582397 0.0010365899652243 0.0010699999984354 17615.728515625
      01 Feb 2018 0.001046990044415 0.0013800000306219 0.00089000002481043 0.0012300099479035 0.001046990044415 65758.9609375
      01 Jan 2018 0.002066079992801 0.0022395199630409 0.001939189969562 0.0021999999880791 0.002066079992801 69751.453125
      01 Dec 2017 0.00065037998137996 0.00068791001103818 0.00061422999715433 0.00062220002291724 0.00065037998137996 12575.149414062
      01 Nov 2017 0.00069999997504056 0.00082999997539446 0.00067004997981712 0.00079578999429941 0.00069999997504056 18235.126953125
      01 Oct 2017 0.0017129699699581 0.0017599200364202 0.0016009999671951 0.0016630799509585 0.0017129699699581 35790.9609375
      01 Sep 2017 0.0013740200083703 0.0015800000401214 0.0012199999764562 0.0012199999764562 0.0013740200083703 62691.8125
      01 Aug 2017 0.0013523199595511 0.001456780009903 0.0010059999767691 0.0011102400021628 0.0013523199595511 38199.84765625
      01 Jul 2017 0.0033742298837751 0.0037306800950319 0.0031200000084937 0.0033750000875443 0.0033742298837751 40967.01171875
      01 Jun 2017 0.00032863998785615 0.00036999999429099 0.00031100001069717 0.00035504999686964 0.00032863998785615 15268.291992188
      01 May 2017 0.00035426000249572 0.0004500400100369 0.00035113000194542 0.00036828999873251 0.00035426000249572 27372.4296875
      01 Apr 2017 0.00041209999471903 0.00044989999150857 0.00037505000364035 0.00038004000089131 0.00041209999471903 7360.8549804688
      01 Mar 2017 0.0001706299954094 0.00020979999681003 0.00015142999473028 0.00015142999473028 0.0001706299954094 45467.78125
      01 Feb 2017 0.00019001000327989 0.00019144000543747 0.0001800199970603 0.00018734000332188 0.00019001000327989 16685.30078125
      01 Jan 2017 0.00018364000425208 0.00019999999494758 0.00018363000708632 0.00019998999778181 0.00018364000425208 1458.1484375
      01 Dec 2016 0.00022858000011183 0.00025340000865981 0.0001896100002341 0.0001896100002341 0.00022858000011183 20368.39453125
      01 Nov 2016 9.3850001576357E-5 9.5099996542558E-5 8.9660003141034E-5 9.5099996542558E-5 9.3850001576357E-5 12445.922851562
      01 Oct 2016 5.7450000895187E-5 5.9999998484273E-5 5.7450000895187E-5 5.8639998314902E-5 5.7450000895187E-5 2393.9228515625
      01 Sep 2016 8.4999999671709E-5 8.6000000010245E-5 7.8839999332558E-5 8.5990002844483E-5 8.4999999671709E-5 20379.7578125
      01 Aug 2016 7.9769997682888E-5 9.0280002041254E-5 5.9999998484273E-5 8.8000000687316E-5 7.9769997682888E-5 30488.72265625
      01 Jul 2016 0.00011508999887155 0.00012547000369523 0.00011508000170579 0.00012480000441428 0.00011508999887155 3860.2521972656
      01 Jun 2016 0.00019998999778181 0.00022572999296244 0.00015999999595806 0.00019999999494758 0.00019998999778181 4933.740234375
      01 May 2016 0.00020084000425413 0.00023989999317564 0.00019101999350823 0.00022668000019621 0.00020084000425413 6299.7534179688
      01 Apr 2016 0.0003999900072813 0.00042001000838354 0.00036201998591423 0.00041002000216395 0.0003999900072813 9129.572265625
      01 Mar 2016 0.00025009000091814 0.00039997999556363 0.00025009000091814 0.00025109999114648 0.00025009000091814 19122.09765625
      01 Feb 2016 0.00020848000713158 0.00025601999368519 0.00020001000666525 0.00025601999368519 0.00020848000713158 8579.482421875
      01 Dec 2015 0.00014944000577088 0.00014944000577088 0.00012596999295056 0.00012596999295056 0.00014944000577088 43.892959594727
      01 Nov 2015 0.00020010999287479 0.00026979998801835 0.00019999999494758 0.00021209999977145 0.00020010999287479 5618.79296875
      01 Oct 2015 0.00037603999953717 0.00041949001024477 0.00033983998582698 0.00041947999852709 0.00037603999953717 3130.4284667969
      01 Sep 2015 0.00035312000545673 0.0003998999891337 0.00035298999864608 0.00035824000951834 0.00035312000545673 1055.3709716797
      01 Aug 2015 0.0004679299890995 0.00046999999904074 0.00041999999666587 0.00044011999852955 0.0004679299890995 14682.260742188
      01 Jul 2015 0.00020500000391621 0.00021308999566827 0.00019429999520071 0.00019509000412654 0.00020500000391621 2548.8781738281
      01 Jun 2015 0.00017389999993611 0.00017393000598531 0.00015120000171009 0.00015199999324977 0.00017389999993611 2938.8840332031
      01 May 2015 0.00021121000463609 0.00022998999338597 0.00019209999300074 0.00020567000319716 0.00021121000463609 8054.7919921875
      01 Apr 2015 7.9979996371549E-5 7.9979996371549E-5 6.0220001614653E-5 6.0220001614653E-5 7.9979996371549E-5 10656.0234375
      01 Mar 2015 3.5379998735152E-5 3.5389999538893E-5 3.5379998735152E-5 3.5389999538893E-5 3.5379998735152E-5 7924.8759765625
      01 Feb 2015 3.5010001738556E-5 3.5010001738556E-5 3.4199998481199E-5 3.4199998481199E-5 3.5010001738556E-5 506.42153930664
      01 Jan 2015 2.2000000171829E-5 2.2000000171829E-5 1.9350000002305E-5 2.0769999537151E-5 2.2000000171829E-5 15987.482421875
      01 Dec 2014 2.3549999241368E-5 2.4029999622144E-5 1.9880000763806E-5 2.2509999325848E-5 2.3549999241368E-5 1610.3829345703
      01 Nov 2014 2.9079999876558E-5 2.9970000468893E-5 2.7699999918696E-5 2.9189999622758E-5 2.9079999876558E-5 6104.6479492188
      01 Oct 2014 0.00014944000577088 0.00015340000391006 0.0001440000050934 0.00015340000391006 0.00014944000577088 35172.4609375
      01 Sep 2014 0.00027779000811279 0.00033300000359304 0.00024500000290573 0.00029068000731058 0.00027779000811279 65349.05859375
      01 Aug 2014 0.0023509999737144 0.002719989977777 0.0020000000949949 0.0020754400175065 0.0023509999737144 42943.1328125
      01 Jul 2014 0.00038499999209307 0.00052987999515608 0.00037500000325963 0.00044159000390209 0.00038499999209307 34792.53125
      Select from cryptocurrencies
        Available exchanges