Identifier on Kucoin: CLO-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-16 |
0.2392 USDT |
201,775.8000 CLO |
0.2516 USDT |
0.2118 USDT |
0.2617 USDT |
0.2142 USDT |
| 2025-12-15 |
0.2652 USDT |
371,359.8000 CLO |
0.2901 USDT |
0.2517 USDT |
0.2903 USDT |
0.2597 USDT |
| 2025-12-14 |
0.2905 USDT |
785,960.6000 CLO |
0.3172 USDT |
0.2830 USDT |
0.3172 USDT |
0.2944 USDT |
| 2025-12-13 |
0.3150 USDT |
250,931.1000 CLO |
0.3243 USDT |
0.3008 USDT |
0.3253 USDT |
0.3182 USDT |
| 2025-12-12 |
0.3194 USDT |
430,337.5000 CLO |
0.3306 USDT |
0.3129 USDT |
0.3393 USDT |
0.3255 USDT |
| 2025-12-11 |
0.3355 USDT |
427,793.0000 CLO |
0.3568 USDT |
0.3175 USDT |
0.3598 USDT |
0.3412 USDT |
| 2025-12-10 |
0.3579 USDT |
650,500.9000 CLO |
0.4317 USDT |
0.3345 USDT |
0.4317 USDT |
0.3544 USDT |
| 2025-12-09 |
0.4058 USDT |
193,360.3000 CLO |
0.4026 USDT |
0.3845 USDT |
0.4264 USDT |
0.4264 USDT |
| 2025-12-08 |
0.4531 USDT |
508,050.1000 CLO |
0.4488 USDT |
0.3849 USDT |
0.4982 USDT |
0.3968 USDT |
| 2025-12-07 |
0.4386 USDT |
264,332.7000 CLO |
0.3957 USDT |
0.3957 USDT |
0.4616 USDT |
0.4468 USDT |
| 2025-12-06 |
0.3950 USDT |
155,743.1000 CLO |
0.3653 USDT |
0.3649 USDT |
0.4087 USDT |
0.3978 USDT |
| 2025-12-05 |
0.3993 USDT |
697,153.6000 CLO |
0.3746 USDT |
0.3719 USDT |
0.4118 USDT |
0.4011 USDT |
| 2025-12-04 |
0.3572 USDT |
228,924.1000 CLO |
0.3511 USDT |
0.3419 USDT |
0.3712 USDT |
0.3644 USDT |
| 2025-12-03 |
0.3354 USDT |
24,810.7000 CLO |
0.3341 USDT |
0.3256 USDT |
0.3459 USDT |
0.3427 USDT |
| 2025-12-02 |
0.3347 USDT |
224,575.6000 CLO |
0.3431 USDT |
0.3174 USDT |
0.3599 USDT |
0.3368 USDT |
| 2025-12-01 |
0.3466 USDT |
892,372.1000 CLO |
0.3659 USDT |
0.3281 USDT |
0.3722 USDT |
0.3434 USDT |
| 2025-11-30 |
0.3585 USDT |
232,083.7000 CLO |
0.3625 USDT |
0.3406 USDT |
0.3759 USDT |
0.3747 USDT |
| 2025-11-29 |
0.3559 USDT |
460,067.3000 CLO |
0.3423 USDT |
0.3361 USDT |
0.3875 USDT |
0.3770 USDT |
| 2025-11-28 |
0.3354 USDT |
1,437,914.4000 CLO |
0.3236 USDT |
0.3118 USDT |
0.3478 USDT |
0.3478 USDT |
| 2025-11-27 |
0.2994 USDT |
907,000.1000 CLO |
0.2455 USDT |
0.2450 USDT |
0.3677 USDT |
0.3409 USDT |
| 2025-11-26 |
0.2468 USDT |
528,467.3000 CLO |
0.2493 USDT |
0.2350 USDT |
0.2585 USDT |
0.2474 USDT |
| 2025-11-25 |
0.2452 USDT |
738,422.1000 CLO |
0.2064 USDT |
0.2040 USDT |
0.2629 USDT |
0.2477 USDT |
| 2025-11-24 |
0.2040 USDT |
565,689.3000 CLO |
0.2162 USDT |
0.1990 USDT |
0.2162 USDT |
0.2056 USDT |
| 2025-11-23 |
0.2284 USDT |
479,303.7000 CLO |
0.2446 USDT |
0.2048 USDT |
0.2523 USDT |
0.2126 USDT |
| 2025-11-22 |
0.2180 USDT |
335,858.7000 CLO |
0.2048 USDT |
0.1941 USDT |
0.2473 USDT |
0.2397 USDT |
| 2025-11-21 |
0.2065 USDT |
650,917.7000 CLO |
0.2227 USDT |
0.1743 USDT |
0.2256 USDT |
0.2041 USDT |
| 2025-11-20 |
0.2119 USDT |
444,024.3000 CLO |
0.1934 USDT |
0.1934 USDT |
0.2251 USDT |
0.2050 USDT |
| 2025-11-19 |
0.1974 USDT |
153,757.5000 CLO |
0.2081 USDT |
0.1867 USDT |
0.2095 USDT |
0.1877 USDT |
| 2025-11-18 |
0.2307 USDT |
400,521.1000 CLO |
0.2307 USDT |
0.2107 USDT |
0.2447 USDT |
0.2117 USDT |
| 2025-11-17 |
0.2152 USDT |
354,303.4000 CLO |
0.1934 USDT |
0.1893 USDT |
0.2331 USDT |
0.2315 USDT |
| 2025-11-16 |
0.2071 USDT |
353,823.2000 CLO |
0.2262 USDT |
0.1921 USDT |
0.2272 USDT |
0.1937 USDT |
| 2025-11-15 |
0.2043 USDT |
848,424.8000 CLO |
0.1845 USDT |
0.1768 USDT |
0.2305 USDT |
0.2276 USDT |
| 2025-11-14 |
0.1764 USDT |
1,042,126.0000 CLO |
0.1788 USDT |
0.1549 USDT |
0.1972 USDT |
0.1870 USDT |
| 2025-11-13 |
0.2083 USDT |
977,941.9000 CLO |
0.2042 USDT |
0.1803 USDT |
0.2301 USDT |
0.1805 USDT |
| 2025-11-12 |
0.2238 USDT |
367,336.0000 CLO |
0.2329 USDT |
0.2076 USDT |
0.2381 USDT |
0.2133 USDT |
| 2025-11-11 |
0.2297 USDT |
153,005.4000 CLO |
0.2346 USDT |
0.2250 USDT |
0.2354 USDT |
0.2303 USDT |
| 2025-11-10 |
0.2403 USDT |
797,353.9000 CLO |
0.2302 USDT |
0.2235 USDT |
0.2642 USDT |
0.2578 USDT |
| 2025-11-09 |
0.2396 USDT |
460,575.6000 CLO |
0.2406 USDT |
0.2307 USDT |
0.2514 USDT |
0.2353 USDT |
| 2025-11-08 |
0.2189 USDT |
453,370.7000 CLO |
0.2327 USDT |
0.2037 USDT |
0.2396 USDT |
0.2233 USDT |
| 2025-11-07 |
0.2366 USDT |
572,352.5000 CLO |
0.2592 USDT |
0.2104 USDT |
0.2643 USDT |
0.2280 USDT |
| 2025-11-06 |
0.2576 USDT |
138,568.5000 CLO |
0.2703 USDT |
0.2426 USDT |
0.2715 USDT |
0.2624 USDT |
| 2025-11-05 |
0.2804 USDT |
1,598,332.8000 CLO |
0.2889 USDT |
0.2434 USDT |
0.3029 USDT |
0.2629 USDT |
| 2025-11-04 |
0.2839 USDT |
1,769,786.1000 CLO |
0.2838 USDT |
0.2670 USDT |
0.3138 USDT |
0.3115 USDT |
| 2025-11-03 |
0.2742 USDT |
3,385,285.3000 CLO |
0.2686 USDT |
0.2544 USDT |
0.2935 USDT |
0.2806 USDT |
| 2025-11-02 |
0.2711 USDT |
372,528.7000 CLO |
0.2960 USDT |
0.2639 USDT |
0.2960 USDT |
0.2674 USDT |
| 2025-11-01 |
0.3025 USDT |
1,089,965.6000 CLO |
0.2925 USDT |
0.2859 USDT |
0.3211 USDT |
0.3027 USDT |
| 2025-10-31 |
0.2643 USDT |
2,301,573.4000 CLO |
0.2678 USDT |
0.2508 USDT |
0.2747 USDT |
0.2736 USDT |
| 2025-10-30 |
0.2803 USDT |
1,087,583.0000 CLO |
0.2969 USDT |
0.2592 USDT |
0.3096 USDT |
0.2697 USDT |
| 2025-10-29 |
0.3123 USDT |
3,265,185.0000 CLO |
0.3001 USDT |
0.2921 USDT |
0.3360 USDT |
0.3070 USDT |
| 2025-10-28 |
0.2902 USDT |
8,783,711.7000 CLO |
0.2936 USDT |
0.2819 USDT |
0.3029 USDT |
0.2958 USDT |