Identifier on Kucoin: CEEK-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-04 |
0.0561 USDT |
6,579.4395 CEEK |
0.0557 USDT |
0.0556 USDT |
0.0565 USDT |
0.0557 USDT |
| 2024-05-03 |
0.0550 USDT |
913,792.0898 CEEK |
0.0526 USDT |
0.0515 USDT |
0.0600 USDT |
0.0560 USDT |
| 2024-05-02 |
0.0515 USDT |
451,700.6496 CEEK |
0.0515 USDT |
0.0505 USDT |
0.0526 USDT |
0.0524 USDT |
| 2024-05-01 |
0.0499 USDT |
1,156,543.4456 CEEK |
0.0507 USDT |
0.0480 USDT |
0.0518 USDT |
0.0504 USDT |
| 2024-04-30 |
0.0514 USDT |
659,604.0711 CEEK |
0.0529 USDT |
0.0491 USDT |
0.0543 USDT |
0.0500 USDT |
| 2024-04-29 |
0.0527 USDT |
576,243.7697 CEEK |
0.0543 USDT |
0.0516 USDT |
0.0548 USDT |
0.0527 USDT |
| 2024-04-28 |
0.0561 USDT |
322,538.6979 CEEK |
0.0550 USDT |
0.0545 USDT |
0.0570 USDT |
0.0556 USDT |
| 2024-04-27 |
0.0549 USDT |
453,325.4251 CEEK |
0.0554 USDT |
0.0528 USDT |
0.0560 USDT |
0.0547 USDT |
| 2024-04-26 |
0.0562 USDT |
374,052.0427 CEEK |
0.0568 USDT |
0.0550 USDT |
0.0578 USDT |
0.0563 USDT |
| 2024-04-25 |
0.0569 USDT |
581,867.3454 CEEK |
0.0575 USDT |
0.0548 USDT |
0.0590 USDT |
0.0584 USDT |
| 2024-04-24 |
0.0595 USDT |
822,694.0142 CEEK |
0.0600 USDT |
0.0556 USDT |
0.0625 USDT |
0.0578 USDT |
| 2024-04-23 |
0.0608 USDT |
618,436.0115 CEEK |
0.0610 USDT |
0.0593 USDT |
0.0620 USDT |
0.0600 USDT |
| 2024-04-22 |
0.0618 USDT |
708,372.6075 CEEK |
0.0614 USDT |
0.0606 USDT |
0.0641 USDT |
0.0617 USDT |
| 2024-04-21 |
0.0622 USDT |
369,691.8568 CEEK |
0.0626 USDT |
0.0602 USDT |
0.0641 USDT |
0.0610 USDT |
| 2024-04-20 |
0.0601 USDT |
487,826.4461 CEEK |
0.0572 USDT |
0.0568 USDT |
0.0627 USDT |
0.0620 USDT |
| 2024-04-19 |
0.0577 USDT |
483,143.6208 CEEK |
0.0580 USDT |
0.0554 USDT |
0.0596 USDT |
0.0570 USDT |
| 2024-04-18 |
0.0577 USDT |
1,130,181.5949 CEEK |
0.0569 USDT |
0.0551 USDT |
0.0599 USDT |
0.0586 USDT |
| 2024-04-17 |
0.0559 USDT |
3,062,465.6637 CEEK |
0.0558 USDT |
0.0539 USDT |
0.0574 USDT |
0.0564 USDT |
| 2024-04-16 |
0.0542 USDT |
937,259.9366 CEEK |
0.0549 USDT |
0.0527 USDT |
0.0559 USDT |
0.0551 USDT |
| 2024-04-15 |
0.0582 USDT |
1,571,606.3600 CEEK |
0.0564 USDT |
0.0534 USDT |
0.0650 USDT |
0.0552 USDT |
| 2024-04-14 |
0.0542 USDT |
1,214,313.0786 CEEK |
0.0521 USDT |
0.0506 USDT |
0.0577 USDT |
0.0567 USDT |
| 2024-04-13 |
0.0547 USDT |
1,588,115.4038 CEEK |
0.0610 USDT |
0.0473 USDT |
0.0620 USDT |
0.0488 USDT |
| 2024-04-12 |
0.0659 USDT |
1,941,870.3608 CEEK |
0.0726 USDT |
0.0583 USDT |
0.0732 USDT |
0.0611 USDT |
| 2024-04-11 |
0.0734 USDT |
366,551.7112 CEEK |
0.0736 USDT |
0.0720 USDT |
0.0751 USDT |
0.0730 USDT |
| 2024-04-10 |
0.0724 USDT |
507,914.1912 CEEK |
0.0737 USDT |
0.0704 USDT |
0.0743 USDT |
0.0725 USDT |
| 2024-04-09 |
0.0759 USDT |
750,079.2508 CEEK |
0.0783 USDT |
0.0728 USDT |
0.0786 USDT |
0.0747 USDT |
| 2024-04-08 |
0.0772 USDT |
464,331.1260 CEEK |
0.0755 USDT |
0.0734 USDT |
0.0785 USDT |
0.0778 USDT |
| 2024-04-07 |
0.0757 USDT |
595,970.3300 CEEK |
0.0749 USDT |
0.0742 USDT |
0.0770 USDT |
0.0746 USDT |
| 2024-04-06 |
0.0735 USDT |
496,256.7177 CEEK |
0.0738 USDT |
0.0721 USDT |
0.0754 USDT |
0.0751 USDT |
| 2024-04-05 |
0.0741 USDT |
482,505.0626 CEEK |
0.0747 USDT |
0.0716 USDT |
0.0900 USDT |
0.0730 USDT |
| 2024-04-04 |
0.0767 USDT |
717,228.5469 CEEK |
0.0743 USDT |
0.0723 USDT |
0.0795 USDT |
0.0772 USDT |
| 2024-04-03 |
0.0764 USDT |
985,166.9659 CEEK |
0.0724 USDT |
0.0714 USDT |
0.0803 USDT |
0.0747 USDT |
| 2024-04-02 |
0.0752 USDT |
866,332.8229 CEEK |
0.0801 USDT |
0.0716 USDT |
0.0809 USDT |
0.0756 USDT |
| 2024-04-01 |
0.0809 USDT |
1,197,863.8933 CEEK |
0.0859 USDT |
0.0787 USDT |
0.0859 USDT |
0.0791 USDT |
| 2024-03-31 |
0.0871 USDT |
685,389.3818 CEEK |
0.0874 USDT |
0.0846 USDT |
0.0904 USDT |
0.0852 USDT |
| 2024-03-30 |
0.0904 USDT |
2,963,921.2779 CEEK |
0.0934 USDT |
0.0842 USDT |
0.0950 USDT |
0.0869 USDT |
| 2024-03-29 |
0.0808 USDT |
1,712,922.2646 CEEK |
0.0770 USDT |
0.0730 USDT |
0.0931 USDT |
0.0895 USDT |
| 2024-03-28 |
0.0758 USDT |
701,725.5400 CEEK |
0.0746 USDT |
0.0734 USDT |
0.0784 USDT |
0.0761 USDT |
| 2024-03-27 |
0.0766 USDT |
1,612,645.5431 CEEK |
0.0768 USDT |
0.0736 USDT |
0.0793 USDT |
0.0751 USDT |
| 2024-03-26 |
0.0772 USDT |
2,044,966.9285 CEEK |
0.0788 USDT |
0.0723 USDT |
0.0815 USDT |
0.0752 USDT |
| 2024-03-25 |
0.0757 USDT |
1,167,437.2049 CEEK |
0.0753 USDT |
0.0725 USDT |
0.0804 USDT |
0.0789 USDT |
| 2024-03-24 |
0.0730 USDT |
1,210,435.4682 CEEK |
0.0722 USDT |
0.0706 USDT |
0.0754 USDT |
0.0741 USDT |
| 2024-03-23 |
0.0716 USDT |
1,348,118.9322 CEEK |
0.0703 USDT |
0.0693 USDT |
0.0740 USDT |
0.0719 USDT |
| 2024-03-22 |
0.0725 USDT |
1,067,411.0290 CEEK |
0.0730 USDT |
0.0687 USDT |
0.0773 USDT |
0.0693 USDT |
| 2024-03-21 |
0.0755 USDT |
1,981,036.9425 CEEK |
0.0761 USDT |
0.0712 USDT |
0.0787 USDT |
0.0730 USDT |
| 2024-03-20 |
0.0685 USDT |
1,294,276.5072 CEEK |
0.0665 USDT |
0.0645 USDT |
0.0725 USDT |
0.0713 USDT |
| 2024-03-19 |
0.0689 USDT |
2,622,806.0631 CEEK |
0.0745 USDT |
0.0644 USDT |
0.0753 USDT |
0.0668 USDT |
| 2024-03-18 |
0.0784 USDT |
2,179,151.1692 CEEK |
0.0819 USDT |
0.0729 USDT |
0.0890 USDT |
0.0741 USDT |
| 2024-03-17 |
0.0768 USDT |
2,092,288.3861 CEEK |
0.0754 USDT |
0.0717 USDT |
0.0817 USDT |
0.0811 USDT |
| 2024-03-16 |
0.0817 USDT |
3,618,471.7724 CEEK |
0.0863 USDT |
0.0740 USDT |
0.0891 USDT |
0.0751 USDT |