Identifier on Kucoin: CELO-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-29 |
0.8282 USDT |
2,337.7924 CELO |
0.8276 USDT |
0.8258 USDT |
0.8330 USDT |
0.8297 USDT |
| 2024-04-28 |
0.8559 USDT |
142,596.2319 CELO |
0.8347 USDT |
0.8347 USDT |
0.8750 USDT |
0.8449 USDT |
| 2024-04-27 |
0.8069 USDT |
145,220.9400 CELO |
0.8119 USDT |
0.7757 USDT |
0.8535 USDT |
0.8348 USDT |
| 2024-04-26 |
0.8140 USDT |
66,594.8947 CELO |
0.8285 USDT |
0.8031 USDT |
0.8308 USDT |
0.8188 USDT |
| 2024-04-25 |
0.8204 USDT |
61,940.8593 CELO |
0.8342 USDT |
0.7993 USDT |
0.8455 USDT |
0.8371 USDT |
| 2024-04-24 |
0.9012 USDT |
194,829.0058 CELO |
0.8544 USDT |
0.8366 USDT |
0.9327 USDT |
0.8389 USDT |
| 2024-04-23 |
0.8732 USDT |
41,238.3899 CELO |
0.8801 USDT |
0.8525 USDT |
0.8977 USDT |
0.8600 USDT |
| 2024-04-22 |
0.8686 USDT |
54,551.1645 CELO |
0.8466 USDT |
0.8418 USDT |
0.8812 USDT |
0.8789 USDT |
| 2024-04-21 |
0.8499 USDT |
42,480.7033 CELO |
0.8650 USDT |
0.8290 USDT |
0.8730 USDT |
0.8472 USDT |
| 2024-04-20 |
0.8265 USDT |
137,182.7693 CELO |
0.7960 USDT |
0.7872 USDT |
0.8728 USDT |
0.8666 USDT |
| 2024-04-19 |
0.8036 USDT |
231,388.4053 CELO |
0.8035 USDT |
0.7347 USDT |
0.8306 USDT |
0.7928 USDT |
| 2024-04-18 |
0.7855 USDT |
74,820.8620 CELO |
0.7769 USDT |
0.7558 USDT |
0.8171 USDT |
0.8055 USDT |
| 2024-04-17 |
0.7670 USDT |
55,150.8430 CELO |
0.7786 USDT |
0.7343 USDT |
0.7967 USDT |
0.7755 USDT |
| 2024-04-16 |
0.7637 USDT |
69,514.7932 CELO |
0.7732 USDT |
0.7335 USDT |
0.7874 USDT |
0.7692 USDT |
| 2024-04-15 |
0.8058 USDT |
164,435.7585 CELO |
0.8111 USDT |
0.7404 USDT |
0.8433 USDT |
0.7650 USDT |
| 2024-04-14 |
0.7660 USDT |
149,601.0960 CELO |
0.7531 USDT |
0.7139 USDT |
0.8036 USDT |
0.7849 USDT |
| 2024-04-13 |
0.7329 USDT |
788,192.3415 CELO |
0.8631 USDT |
0.6318 USDT |
0.8845 USDT |
0.7490 USDT |
| 2024-04-12 |
0.8870 USDT |
616,852.5982 CELO |
1.0376 USDT |
0.7100 USDT |
1.0495 USDT |
0.8534 USDT |
| 2024-04-11 |
1.0578 USDT |
309,221.7655 CELO |
1.0722 USDT |
1.0170 USDT |
1.1024 USDT |
1.0326 USDT |
| 2024-04-10 |
1.0578 USDT |
230,026.3255 CELO |
1.0806 USDT |
1.0100 USDT |
1.0912 USDT |
1.0688 USDT |
| 2024-04-09 |
1.1105 USDT |
327,279.1299 CELO |
1.1666 USDT |
1.0747 USDT |
1.1717 USDT |
1.0886 USDT |
| 2024-04-08 |
1.1645 USDT |
319,906.0719 CELO |
1.1010 USDT |
1.0636 USDT |
1.2033 USDT |
1.1697 USDT |
| 2024-04-07 |
1.1015 USDT |
88,081.9679 CELO |
1.0794 USDT |
1.0740 USDT |
1.1221 USDT |
1.0936 USDT |
| 2024-04-06 |
1.0773 USDT |
30,612.3845 CELO |
1.0688 USDT |
1.0625 USDT |
1.0895 USDT |
1.0782 USDT |
| 2024-04-05 |
1.0681 USDT |
106,744.2388 CELO |
1.1028 USDT |
1.0307 USDT |
1.1050 USDT |
1.0716 USDT |
| 2024-04-04 |
1.0829 USDT |
132,358.3786 CELO |
1.0643 USDT |
1.0360 USDT |
1.1242 USDT |
1.1067 USDT |
| 2024-04-03 |
1.0692 USDT |
129,044.5160 CELO |
1.0694 USDT |
1.0256 USDT |
1.1169 USDT |
1.0413 USDT |
| 2024-04-02 |
1.0979 USDT |
323,536.9073 CELO |
1.2048 USDT |
1.0549 USDT |
1.2048 USDT |
1.0726 USDT |
| 2024-04-01 |
1.2276 USDT |
215,853.4305 CELO |
1.2470 USDT |
1.1624 USDT |
1.2934 USDT |
1.1981 USDT |
| 2024-03-31 |
1.2334 USDT |
63,038.1946 CELO |
1.2010 USDT |
1.1992 USDT |
1.2720 USDT |
1.2297 USDT |
| 2024-03-30 |
1.2257 USDT |
104,070.1759 CELO |
1.2444 USDT |
1.1939 USDT |
1.2600 USDT |
1.2085 USDT |
| 2024-03-29 |
1.2541 USDT |
147,695.1146 CELO |
1.3022 USDT |
1.2309 USDT |
1.3022 USDT |
1.2449 USDT |
| 2024-03-28 |
1.2821 USDT |
210,987.9695 CELO |
1.2880 USDT |
1.2278 USDT |
1.3253 USDT |
1.3134 USDT |
| 2024-03-27 |
1.3095 USDT |
1,241,890.7971 CELO |
1.2682 USDT |
1.2625 USDT |
1.4000 USDT |
1.3026 USDT |
| 2024-03-26 |
1.2810 USDT |
1,175,979.6463 CELO |
1.2089 USDT |
1.2005 USDT |
1.3804 USDT |
1.2539 USDT |
| 2024-03-25 |
1.1647 USDT |
780,017.1494 CELO |
1.1133 USDT |
1.1041 USDT |
1.2590 USDT |
1.2369 USDT |
| 2024-03-24 |
1.0860 USDT |
286,981.3899 CELO |
1.0795 USDT |
1.0571 USDT |
1.1153 USDT |
1.1149 USDT |
| 2024-03-23 |
1.0825 USDT |
595,477.5620 CELO |
1.0651 USDT |
1.0443 USDT |
1.1224 USDT |
1.0890 USDT |
| 2024-03-22 |
1.0876 USDT |
569,094.4849 CELO |
1.1435 USDT |
1.0379 USDT |
1.1526 USDT |
1.0409 USDT |
| 2024-03-21 |
1.1627 USDT |
784,429.9453 CELO |
1.1775 USDT |
1.1146 USDT |
1.2165 USDT |
1.1440 USDT |
| 2024-03-20 |
1.0859 USDT |
1,031,899.9924 CELO |
1.0561 USDT |
1.0028 USDT |
1.1660 USDT |
1.1620 USDT |
| 2024-03-19 |
1.0722 USDT |
1,095,340.7007 CELO |
1.1496 USDT |
1.0014 USDT |
1.1587 USDT |
1.0803 USDT |
| 2024-03-18 |
1.1822 USDT |
585,040.6595 CELO |
1.2358 USDT |
1.1056 USDT |
1.2621 USDT |
1.1293 USDT |
| 2024-03-17 |
1.1937 USDT |
645,660.7296 CELO |
1.1844 USDT |
1.1180 USDT |
1.2304 USDT |
1.2298 USDT |
| 2024-03-16 |
1.2986 USDT |
750,347.2775 CELO |
1.3124 USDT |
1.1530 USDT |
1.3966 USDT |
1.1799 USDT |
| 2024-03-15 |
1.3099 USDT |
1,067,341.5405 CELO |
1.4301 USDT |
1.2300 USDT |
1.4375 USDT |
1.2789 USDT |
| 2024-03-14 |
1.4030 USDT |
933,032.0410 CELO |
1.4741 USDT |
1.3228 USDT |
1.4741 USDT |
1.4011 USDT |
| 2024-03-13 |
1.4793 USDT |
993,113.0200 CELO |
1.5316 USDT |
1.4304 USDT |
1.5658 USDT |
1.4618 USDT |
| 2024-03-12 |
1.5964 USDT |
1,738,850.2769 CELO |
1.7641 USDT |
1.4618 USDT |
1.7856 USDT |
1.5598 USDT |
| 2024-03-11 |
1.5643 USDT |
5,333,911.3973 CELO |
1.1688 USDT |
1.1037 USDT |
1.7999 USDT |
1.7358 USDT |