Identifier on Kucoin: CLO-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-04 |
0.1462 USDT |
752,321.5000 CLO |
0.1294 USDT |
0.1208 USDT |
0.1764 USDT |
0.1221 USDT |
| 2026-02-03 |
0.1377 USDT |
710,638.3000 CLO |
0.1521 USDT |
0.1295 USDT |
0.1521 USDT |
0.1320 USDT |
| 2026-02-02 |
0.1676 USDT |
610,437.7000 CLO |
0.1865 USDT |
0.1571 USDT |
0.1883 USDT |
0.1573 USDT |
| 2026-02-01 |
0.1912 USDT |
595,636.8000 CLO |
0.1802 USDT |
0.1781 USDT |
0.2239 USDT |
0.1849 USDT |
| 2026-01-31 |
0.2250 USDT |
2,372,774.9000 CLO |
0.2037 USDT |
0.1982 USDT |
0.3600 USDT |
0.2059 USDT |
| 2026-01-30 |
0.2153 USDT |
379,764.7000 CLO |
0.2224 USDT |
0.2032 USDT |
0.2272 USDT |
0.2118 USDT |
| 2026-01-29 |
0.2496 USDT |
1,553,998.5000 CLO |
0.2735 USDT |
0.2309 USDT |
0.2787 USDT |
0.2320 USDT |
| 2026-01-28 |
0.3076 USDT |
336,983.7000 CLO |
0.3332 USDT |
0.2696 USDT |
0.3374 USDT |
0.2757 USDT |
| 2026-01-27 |
0.3628 USDT |
365,381.7000 CLO |
0.3970 USDT |
0.3240 USDT |
0.4009 USDT |
0.3261 USDT |
| 2026-01-26 |
0.4200 USDT |
858,421.7000 CLO |
0.4489 USDT |
0.3845 USDT |
0.4539 USDT |
0.3990 USDT |
| 2026-01-25 |
0.4644 USDT |
257,824.0000 CLO |
0.4508 USDT |
0.4472 USDT |
0.4936 USDT |
0.4504 USDT |
| 2026-01-24 |
0.4784 USDT |
138,594.8000 CLO |
0.5045 USDT |
0.4500 USDT |
0.5058 USDT |
0.4552 USDT |
| 2026-01-23 |
0.5439 USDT |
491,925.1000 CLO |
0.5917 USDT |
0.5028 USDT |
0.5978 USDT |
0.5143 USDT |
| 2026-01-22 |
0.6267 USDT |
443,959.6000 CLO |
0.6837 USDT |
0.5688 USDT |
0.6961 USDT |
0.5892 USDT |
| 2026-01-21 |
0.7043 USDT |
926,875.3000 CLO |
0.6094 USDT |
0.6075 USDT |
0.7383 USDT |
0.6917 USDT |
| 2026-01-20 |
0.6461 USDT |
128,438.6000 CLO |
0.6117 USDT |
0.5927 USDT |
0.6805 USDT |
0.6469 USDT |
| 2026-01-19 |
0.6226 USDT |
478,160.7000 CLO |
0.6364 USDT |
0.5735 USDT |
0.6655 USDT |
0.6108 USDT |
| 2026-01-18 |
0.6403 USDT |
173,717.5000 CLO |
0.6380 USDT |
0.6249 USDT |
0.6669 USDT |
0.6354 USDT |
| 2026-01-17 |
0.6911 USDT |
655,511.7000 CLO |
0.7688 USDT |
0.6265 USDT |
0.7873 USDT |
0.6511 USDT |
| 2026-01-16 |
0.6340 USDT |
599,942.1000 CLO |
0.6977 USDT |
0.5945 USDT |
0.7062 USDT |
0.6527 USDT |
| 2026-01-15 |
0.7805 USDT |
1,509,401.3000 CLO |
0.7121 USDT |
0.7047 USDT |
0.8435 USDT |
0.7219 USDT |
| 2026-01-14 |
0.7298 USDT |
201,032.1000 CLO |
0.7445 USDT |
0.6957 USDT |
0.7702 USDT |
0.7228 USDT |
| 2026-01-13 |
0.8261 USDT |
1,331,442.0000 CLO |
0.7020 USDT |
0.6722 USDT |
0.9246 USDT |
0.7517 USDT |
| 2026-01-12 |
0.7460 USDT |
563,880.0000 CLO |
0.7401 USDT |
0.6922 USDT |
0.7790 USDT |
0.7308 USDT |
| 2026-01-11 |
0.7571 USDT |
1,689,552.9000 CLO |
0.6045 USDT |
0.6036 USDT |
0.9000 USDT |
0.7437 USDT |
| 2026-01-10 |
0.6119 USDT |
2,052,580.9000 CLO |
0.7112 USDT |
0.5813 USDT |
0.7224 USDT |
0.5943 USDT |
| 2026-01-09 |
0.7730 USDT |
3,951,666.5000 CLO |
0.7254 USDT |
0.6776 USDT |
0.8543 USDT |
0.7986 USDT |
| 2026-01-08 |
0.6809 USDT |
2,530,382.9000 CLO |
0.5264 USDT |
0.5215 USDT |
0.7610 USDT |
0.7304 USDT |
| 2026-01-07 |
0.5240 USDT |
701,773.5000 CLO |
0.5055 USDT |
0.4914 USDT |
0.5544 USDT |
0.5241 USDT |
| 2026-01-06 |
0.5124 USDT |
2,131,892.7000 CLO |
0.4056 USDT |
0.3807 USDT |
0.5765 USDT |
0.5446 USDT |
| 2026-01-05 |
0.3989 USDT |
2,175,024.2000 CLO |
0.2817 USDT |
0.2699 USDT |
0.4620 USDT |
0.4081 USDT |
| 2026-01-04 |
0.2911 USDT |
604,870.8000 CLO |
0.3088 USDT |
0.2638 USDT |
0.3149 USDT |
0.2972 USDT |
| 2026-01-03 |
0.3259 USDT |
1,402,603.7000 CLO |
0.3618 USDT |
0.2864 USDT |
0.3947 USDT |
0.3070 USDT |
| 2026-01-02 |
0.3748 USDT |
1,140,376.3000 CLO |
0.4172 USDT |
0.3129 USDT |
0.4203 USDT |
0.3669 USDT |
| 2026-01-01 |
0.4338 USDT |
1,742,400.6000 CLO |
0.3910 USDT |
0.3907 USDT |
0.4748 USDT |
0.4188 USDT |
| 2025-12-31 |
0.3795 USDT |
272,454.6000 CLO |
0.3321 USDT |
0.3275 USDT |
0.4079 USDT |
0.3941 USDT |
| 2025-12-30 |
0.3133 USDT |
45,710.8000 CLO |
0.3172 USDT |
0.3058 USDT |
0.3198 USDT |
0.3169 USDT |
| 2025-12-29 |
0.2956 USDT |
274,599.8000 CLO |
0.2933 USDT |
0.2690 USDT |
0.3135 USDT |
0.3118 USDT |
| 2025-12-28 |
0.2901 USDT |
254,802.7000 CLO |
0.2675 USDT |
0.2624 USDT |
0.3033 USDT |
0.2934 USDT |
| 2025-12-27 |
0.2584 USDT |
394,328.9000 CLO |
0.2572 USDT |
0.2317 USDT |
0.3072 USDT |
0.2499 USDT |
| 2025-12-26 |
0.2484 USDT |
212,150.7000 CLO |
0.2526 USDT |
0.2358 USDT |
0.2657 USDT |
0.2594 USDT |
| 2025-12-25 |
0.2473 USDT |
1,490,999.9000 CLO |
0.2165 USDT |
0.1964 USDT |
0.2677 USDT |
0.2525 USDT |
| 2025-12-24 |
0.2129 USDT |
163,182.5000 CLO |
0.2167 USDT |
0.2079 USDT |
0.2192 USDT |
0.2112 USDT |
| 2025-12-23 |
0.2074 USDT |
220,617.1000 CLO |
0.2106 USDT |
0.2018 USDT |
0.2141 USDT |
0.2131 USDT |
| 2025-12-22 |
0.2039 USDT |
501,073.2000 CLO |
0.1993 USDT |
0.1974 USDT |
0.2119 USDT |
0.2103 USDT |
| 2025-12-21 |
0.2024 USDT |
339,387.9000 CLO |
0.1979 USDT |
0.1952 USDT |
0.2163 USDT |
0.2019 USDT |
| 2025-12-20 |
0.2170 USDT |
3,572,333.3000 CLO |
0.1859 USDT |
0.1859 USDT |
0.2761 USDT |
0.2030 USDT |
| 2025-12-19 |
0.1814 USDT |
2,068,040.7000 CLO |
0.2145 USDT |
0.1517 USDT |
0.2371 USDT |
0.1870 USDT |
| 2025-12-18 |
0.2046 USDT |
155,393.8000 CLO |
0.2087 USDT |
0.1988 USDT |
0.2129 USDT |
0.2120 USDT |
| 2025-12-17 |
0.2105 USDT |
548,986.2000 CLO |
0.2183 USDT |
0.1945 USDT |
0.2284 USDT |
0.2076 USDT |