Crypto exchange DigiFinex

Market Celer Network (CELR) / Tether (USDT)

Identifier on DigiFinex: celr_usdt
Date Price Volume Open Low High Close
2021-04-15 0.0774 USDT 10,372,305.1000 CELR 0.0738 USDT 0.0726 USDT 0.0744 USDT 0.0743 USDT
2021-04-14 0.0689 USDT 65,511,915.3000 CELR 0.0707 USDT 0.0686 USDT 0.0729 USDT 0.0736 USDT
2021-04-13 0.0614 USDT 11,243,598.7000 CELR 0.0610 USDT 0.0602 USDT 0.0608 USDT 0.0615 USDT
2021-04-12 0.0628 USDT 14,247,595.3000 CELR 0.0616 USDT 0.0604 USDT 0.0614 USDT 0.0610 USDT
2021-04-11 0.0638 USDT 16,502,401.6000 CELR 0.0639 USDT 0.0630 USDT 0.0636 USDT 0.0634 USDT
2021-04-10 0.0674 USDT 34,940,748.5000 CELR 0.0654 USDT 0.0635 USDT 0.0646 USDT 0.0645 USDT
2021-04-09 0.0713 USDT 16,237,365.0000 CELR 0.0694 USDT 0.0676 USDT 0.0688 USDT 0.0681 USDT
2021-04-08 0.0687 USDT 73,235,407.1000 CELR 0.0713 USDT 0.0694 USDT 0.0718 USDT 0.0727 USDT
2021-04-07 0.0630 USDT 6,888,312.1000 CELR 0.0610 USDT 0.0598 USDT 0.0614 USDT 0.0614 USDT
2021-04-06 0.0723 USDT 37,603,507.1000 CELR 0.0707 USDT 0.0685 USDT 0.0696 USDT 0.0689 USDT
2021-04-05 0.0765 USDT 23,371,330.0000 CELR 0.0761 USDT 0.0751 USDT 0.0762 USDT 0.0751 USDT
2021-04-04 0.0773 USDT 6,871,144.4000 CELR 0.0771 USDT 0.0763 USDT 0.0775 USDT 0.0763 USDT
2021-04-03 0.0828 USDT 55,850,992.7000 CELR 0.0855 USDT 0.0769 USDT 0.0810 USDT 0.0798 USDT
2021-04-02 0.0812 USDT 4,053,550.9000 CELR 0.0799 USDT 0.0791 USDT 0.0806 USDT 0.0805 USDT
2021-04-01 0.0817 USDT 41,831,982.1000 CELR 0.0829 USDT 0.0788 USDT 0.0809 USDT 0.0801 USDT
2021-03-31 0.0870 USDT 7,286,243.7000 CELR 0.0860 USDT 0.0833 USDT 0.0840 USDT 0.0839 USDT
2021-03-30 0.0902 USDT 37,941,554.6000 CELR 0.0903 USDT 0.0902 USDT 0.0943 USDT 0.0943 USDT
2021-03-29 0.0910 USDT 50,920,981.2000 CELR 0.0903 USDT 0.0849 USDT 0.0869 USDT 0.0865 USDT
2021-03-28 0.0813 USDT 0.0000 CELR 0.0813 USDT 0.0813 USDT 0.0813 USDT 0.0813 USDT
2021-03-27 0.0712 USDT 0.0000 CELR 0.0760 USDT 0.0760 USDT 0.0760 USDT 0.0760 USDT
2021-03-26 0.0708 USDT 68,904,587.1000 CELR 0.0698 USDT 0.0681 USDT 0.0692 USDT 0.0697 USDT
2021-03-25 0.0730 USDT 52,424,010.3000 CELR 0.0691 USDT 0.0669 USDT 0.0696 USDT 0.0680 USDT
2021-03-24 0.0806 USDT 85,247,193.8000 CELR 0.0880 USDT 0.0809 USDT 0.0845 USDT 0.0860 USDT
2021-03-23 0.0753 USDT 28,514,105.0000 CELR 0.0791 USDT 0.0730 USDT 0.0756 USDT 0.0772 USDT
2021-03-22 0.0839 USDT 41,311,789.3000 CELR 0.0822 USDT 0.0800 USDT 0.0845 USDT 0.0951 USDT
2021-03-21 0.0697 USDT 142,822,710.0000 CELR 0.0758 USDT 0.0714 USDT 0.0727 USDT 0.0724 USDT
2021-03-20 0.0615 USDT 100,290,855.6000 CELR 0.0659 USDT 0.0604 USDT 0.0635 USDT 0.0604 USDT
2021-03-19 0.0575 USDT 38,371,742.0000 CELR 0.0594 USDT 0.0566 USDT 0.0575 USDT 0.0566 USDT
2021-03-18 0.0507 USDT 70,000,103.6000 CELR 0.0483 USDT 0.0483 USDT 0.0495 USDT 0.0522 USDT
2021-03-17 0.0496 USDT 27,453,019.3000 CELR 0.0504 USDT 0.0502 USDT 0.0518 USDT 0.0509 USDT
2021-03-16 0.0558 USDT 25,839,441.5000 CELR 0.0544 USDT 0.0535 USDT 0.0546 USDT 0.0553 USDT
2021-03-15 0.0597 USDT 59,186,251.1000 CELR 0.0595 USDT 0.0580 USDT 0.0600 USDT 0.0596 USDT
2021-03-14 0.0500 USDT 136,686,368.2000 CELR 0.0472 USDT 0.0465 USDT 0.0516 USDT 0.0579 USDT
2021-03-13 0.0516 USDT 31,247,600.8000 CELR 0.0524 USDT 0.0499 USDT 0.0515 USDT 0.0505 USDT
2021-03-12 0.0396 USDT 117,611,568.5000 CELR 0.0416 USDT 0.0402 USDT 0.0420 USDT 0.0423 USDT
2021-03-11 0.0335 USDT 22,081,758.6000 CELR 0.0347 USDT 0.0332 USDT 0.0343 USDT 0.0342 USDT
2021-03-10 0.0332 USDT 41,033,182.2000 CELR 0.0332 USDT 0.0317 USDT 0.0332 USDT 0.0330 USDT
2021-03-09 0.0314 USDT 68,014,764.3000 CELR 0.0308 USDT 0.0300 USDT 0.0312 USDT 0.0329 USDT
2021-03-08 0.0287 USDT 31,832,789.6000 CELR 0.0296 USDT 0.0292 USDT 0.0298 USDT 0.0304 USDT
2021-03-07 0.0282 USDT 13,936,972.9000 CELR 0.0278 USDT 0.0274 USDT 0.0278 USDT 0.0278 USDT
2021-03-06 0.0298 USDT 54,281,436.8000 CELR 0.0284 USDT 0.0282 USDT 0.0284 USDT 0.0284 USDT
2021-03-05 0.0279 USDT 117,317,335.4000 CELR 0.0285 USDT 0.0272 USDT 0.0281 USDT 0.0288 USDT
2021-03-04 0.0251 USDT 138,856,768.1000 CELR 0.0240 USDT 0.0238 USDT 0.0247 USDT 0.0244 USDT
2021-03-03 0.0243 USDT 26,875,881.7000 CELR 0.0249 USDT 0.0240 USDT 0.0247 USDT 0.0247 USDT
2021-03-02 0.0229 USDT 13,235,016.5000 CELR 0.0222 USDT 0.0218 USDT 0.0220 USDT 0.0223 USDT
2021-03-01 0.0240 USDT 34,942,479.1000 CELR 0.0237 USDT 0.0223 USDT 0.0229 USDT 0.0233 USDT
2021-02-28 0.0226 USDT 96,998,009.2000 CELR 0.0197 USDT 0.0195 USDT 0.0201 USDT 0.0247 USDT
2021-02-27 0.0211 USDT 163,630,669.2000 CELR 0.0234 USDT 0.0207 USDT 0.0216 USDT 0.0212 USDT
2021-02-26 0.0175 USDT 52,585,169.2000 CELR 0.0189 USDT 0.0167 USDT 0.0171 USDT 0.0169 USDT
2021-02-25 0.0186 USDT 43,115,805.5000 CELR 0.0191 USDT 0.0171 USDT 0.0190 USDT 0.0172 USDT