Identifier on Kucoin: CERE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-24 |
0.0234 USDT |
34,802,328.6807 |
0.0254 USDT |
0.0202 USDT |
0.0275 USDT |
0.0275 USDT |
| 2022-02-23 |
0.0271 USDT |
9,294,959.4563 |
0.0265 USDT |
0.0258 USDT |
0.0288 USDT |
0.0262 USDT |
| 2022-02-22 |
0.0258 USDT |
7,067,409.1548 |
0.0263 USDT |
0.0250 USDT |
0.0267 USDT |
0.0263 USDT |
| 2022-02-21 |
0.0283 USDT |
9,752,169.4274 |
0.0279 USDT |
0.0268 USDT |
0.0298 USDT |
0.0277 USDT |
| 2022-02-20 |
0.0277 USDT |
40,773,056.4896 |
0.0301 USDT |
0.0244 USDT |
0.0306 USDT |
0.0281 USDT |
| 2022-02-19 |
0.0286 USDT |
25,686,079.5297 |
0.0301 USDT |
0.0263 USDT |
0.0305 USDT |
0.0298 USDT |
| 2022-02-18 |
0.0309 USDT |
11,595,574.3680 |
0.0310 USDT |
0.0297 USDT |
0.0323 USDT |
0.0300 USDT |
| 2022-02-17 |
0.0317 USDT |
14,290,486.1459 |
0.0335 USDT |
0.0306 USDT |
0.0335 USDT |
0.0308 USDT |
| 2022-02-16 |
0.0329 USDT |
12,056,861.5687 |
0.0342 USDT |
0.0318 USDT |
0.0344 USDT |
0.0334 USDT |
| 2022-02-15 |
0.0339 USDT |
22,324,358.9000 |
0.0337 USDT |
0.0324 USDT |
0.0355 USDT |
0.0344 USDT |
| 2022-02-14 |
0.0337 USDT |
56,557,442.2969 |
0.0310 USDT |
0.0306 USDT |
0.0359 USDT |
0.0345 USDT |
| 2022-02-13 |
0.0322 USDT |
8,937,414.5856 |
0.0324 USDT |
0.0310 USDT |
0.0350 USDT |
0.0314 USDT |
| 2022-02-12 |
0.0320 USDT |
13,953,843.9599 |
0.0320 USDT |
0.0306 USDT |
0.0338 USDT |
0.0321 USDT |
| 2022-02-11 |
0.0341 USDT |
16,999,540.4522 |
0.0350 USDT |
0.0315 USDT |
0.0371 USDT |
0.0317 USDT |
| 2022-02-10 |
0.0346 USDT |
24,547,232.5062 |
0.0338 USDT |
0.0318 USDT |
0.0382 USDT |
0.0353 USDT |
| 2022-02-09 |
0.0331 USDT |
17,910,669.8602 |
0.0344 USDT |
0.0315 USDT |
0.0354 USDT |
0.0344 USDT |
| 2022-02-08 |
0.0346 USDT |
25,389,677.3770 |
0.0367 USDT |
0.0311 USDT |
0.0371 USDT |
0.0317 USDT |
| 2022-02-07 |
0.0357 USDT |
29,655,569.4853 |
0.0353 USDT |
0.0335 USDT |
0.0380 USDT |
0.0369 USDT |
| 2022-02-06 |
0.0355 USDT |
14,025,558.1603 |
0.0370 USDT |
0.0323 USDT |
0.0380 USDT |
0.0350 USDT |
| 2022-02-05 |
0.0394 USDT |
10,840,714.1396 |
0.0409 USDT |
0.0369 USDT |
0.0420 USDT |
0.0378 USDT |
| 2022-02-04 |
0.0321 USDT |
19,541,401.8926 |
0.0322 USDT |
0.0302 USDT |
0.0358 USDT |
0.0337 USDT |
| 2022-02-03 |
0.0327 USDT |
6,223,251.2135 |
0.0340 USDT |
0.0311 USDT |
0.0347 USDT |
0.0320 USDT |
| 2022-02-02 |
0.0349 USDT |
7,100,945.5302 |
0.0356 USDT |
0.0337 USDT |
0.0362 USDT |
0.0347 USDT |
| 2022-02-01 |
0.0352 USDT |
8,025,439.8235 |
0.0352 USDT |
0.0345 USDT |
0.0359 USDT |
0.0351 USDT |
| 2022-01-31 |
0.0350 USDT |
5,666,124.1974 |
0.0353 USDT |
0.0341 USDT |
0.0360 USDT |
0.0353 USDT |
| 2022-01-30 |
0.0351 USDT |
5,961,214.8358 |
0.0360 USDT |
0.0340 USDT |
0.0362 USDT |
0.0354 USDT |
| 2022-01-29 |
0.0354 USDT |
4,863,789.6670 |
0.0355 USDT |
0.0344 USDT |
0.0367 USDT |
0.0360 USDT |
| 2022-01-28 |
0.0355 USDT |
6,993,820.9625 |
0.0355 USDT |
0.0343 USDT |
0.0369 USDT |
0.0352 USDT |
| 2022-01-27 |
0.0356 USDT |
14,746,810.3203 |
0.0340 USDT |
0.0329 USDT |
0.0385 USDT |
0.0351 USDT |
| 2022-01-26 |
0.0352 USDT |
27,469,967.3965 |
0.0337 USDT |
0.0319 USDT |
0.0402 USDT |
0.0340 USDT |
| 2022-01-25 |
0.0337 USDT |
8,664,093.7547 |
0.0337 USDT |
0.0330 USDT |
0.0351 USDT |
0.0348 USDT |
| 2022-01-24 |
0.0326 USDT |
12,574,977.8584 |
0.0335 USDT |
0.0299 USDT |
0.0346 USDT |
0.0338 USDT |
| 2022-01-23 |
0.0338 USDT |
9,200,481.5047 |
0.0326 USDT |
0.0323 USDT |
0.0348 USDT |
0.0332 USDT |
| 2022-01-22 |
0.0341 USDT |
14,229,654.5037 |
0.0361 USDT |
0.0315 USDT |
0.0383 USDT |
0.0336 USDT |
| 2022-01-21 |
0.0406 USDT |
18,871,321.9655 |
0.0451 USDT |
0.0375 USDT |
0.0455 USDT |
0.0388 USDT |
| 2022-01-20 |
0.0482 USDT |
8,474,115.6282 |
0.0485 USDT |
0.0459 USDT |
0.0504 USDT |
0.0479 USDT |
| 2022-01-19 |
0.0509 USDT |
14,017,904.8277 |
0.0498 USDT |
0.0482 USDT |
0.0524 USDT |
0.0492 USDT |
| 2022-01-18 |
0.0508 USDT |
8,305,249.6297 |
0.0535 USDT |
0.0477 USDT |
0.0540 USDT |
0.0506 USDT |
| 2022-01-17 |
0.0548 USDT |
9,839,452.9005 |
0.0558 USDT |
0.0531 USDT |
0.0589 USDT |
0.0538 USDT |
| 2022-01-16 |
0.0553 USDT |
5,559,248.5512 |
0.0545 USDT |
0.0536 USDT |
0.0573 USDT |
0.0569 USDT |
| 2022-01-15 |
0.0546 USDT |
7,493,710.2106 |
0.0557 USDT |
0.0531 USDT |
0.0561 USDT |
0.0545 USDT |
| 2022-01-14 |
0.0556 USDT |
15,501,789.9556 |
0.0544 USDT |
0.0505 USDT |
0.0596 USDT |
0.0575 USDT |
| 2022-01-13 |
0.0586 USDT |
8,258,494.4410 |
0.0605 USDT |
0.0546 USDT |
0.0610 USDT |
0.0547 USDT |
| 2022-01-12 |
0.0575 USDT |
15,273,064.8438 |
0.0573 USDT |
0.0541 USDT |
0.0637 USDT |
0.0604 USDT |
| 2022-01-11 |
0.0560 USDT |
18,308,642.3591 |
0.0556 USDT |
0.0513 USDT |
0.0616 USDT |
0.0592 USDT |
| 2022-01-10 |
0.0564 USDT |
13,267,259.6912 |
0.0617 USDT |
0.0510 USDT |
0.0619 USDT |
0.0554 USDT |
| 2022-01-09 |
0.0602 USDT |
11,522,808.4773 |
0.0593 USDT |
0.0572 USDT |
0.0659 USDT |
0.0617 USDT |
| 2022-01-08 |
0.0635 USDT |
18,628,133.1701 |
0.0669 USDT |
0.0586 USDT |
0.0680 USDT |
0.0591 USDT |
| 2022-01-07 |
0.0697 USDT |
15,298,848.0100 |
0.0700 USDT |
0.0665 USDT |
0.0735 USDT |
0.0684 USDT |
| 2022-01-06 |
0.0669 USDT |
9,971,867.6539 |
0.0677 USDT |
0.0644 USDT |
0.0710 USDT |
0.0707 USDT |