Identifier on Kucoin: CERE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-10 |
0.0294 USDT |
5,527,818.3749 |
0.0291 USDT |
0.0288 USDT |
0.0304 USDT |
0.0294 USDT |
| 2022-04-09 |
0.0285 USDT |
4,089,240.1117 |
0.0282 USDT |
0.0278 USDT |
0.0296 USDT |
0.0285 USDT |
| 2022-04-08 |
0.0298 USDT |
7,213,751.5437 |
0.0300 USDT |
0.0282 USDT |
0.0310 USDT |
0.0287 USDT |
| 2022-04-07 |
0.0292 USDT |
12,584,003.6107 |
0.0292 USDT |
0.0271 USDT |
0.0308 USDT |
0.0299 USDT |
| 2022-04-06 |
0.0320 USDT |
10,463,982.8358 |
0.0343 USDT |
0.0291 USDT |
0.0345 USDT |
0.0297 USDT |
| 2022-04-05 |
0.0368 USDT |
8,914,972.2913 |
0.0378 USDT |
0.0347 USDT |
0.0400 USDT |
0.0349 USDT |
| 2022-04-04 |
0.0366 USDT |
12,777,428.7860 |
0.0366 USDT |
0.0350 USDT |
0.0384 USDT |
0.0379 USDT |
| 2022-04-03 |
0.0373 USDT |
11,257,411.7617 |
0.0377 USDT |
0.0362 USDT |
0.0395 USDT |
0.0363 USDT |
| 2022-04-02 |
0.0383 USDT |
12,692,183.3881 |
0.0383 USDT |
0.0364 USDT |
0.0406 USDT |
0.0380 USDT |
| 2022-04-01 |
0.0359 USDT |
34,629,545.1748 |
0.0341 USDT |
0.0326 USDT |
0.0374 USDT |
0.0372 USDT |
| 2022-03-31 |
0.0344 USDT |
27,891,369.2822 |
0.0332 USDT |
0.0325 USDT |
0.0370 USDT |
0.0345 USDT |
| 2022-03-30 |
0.0322 USDT |
14,726,243.1381 |
0.0312 USDT |
0.0302 USDT |
0.0342 USDT |
0.0328 USDT |
| 2022-03-29 |
0.0322 USDT |
13,233,981.8707 |
0.0331 USDT |
0.0302 USDT |
0.0339 USDT |
0.0328 USDT |
| 2022-03-28 |
0.0338 USDT |
16,327,233.1791 |
0.0335 USDT |
0.0328 USDT |
0.0350 USDT |
0.0332 USDT |
| 2022-03-27 |
0.0312 USDT |
19,503,912.0255 |
0.0303 USDT |
0.0297 USDT |
0.0345 USDT |
0.0338 USDT |
| 2022-03-26 |
0.0315 USDT |
26,672,334.6820 |
0.0297 USDT |
0.0283 USDT |
0.0340 USDT |
0.0302 USDT |
| 2022-03-25 |
0.0279 USDT |
16,072,949.8547 |
0.0264 USDT |
0.0262 USDT |
0.0299 USDT |
0.0296 USDT |
| 2022-03-24 |
0.0260 USDT |
7,428,392.6340 |
0.0257 USDT |
0.0255 USDT |
0.0266 USDT |
0.0265 USDT |
| 2022-03-23 |
0.0256 USDT |
5,392,596.4827 |
0.0261 USDT |
0.0251 USDT |
0.0262 USDT |
0.0256 USDT |
| 2022-03-22 |
0.0261 USDT |
7,127,209.5056 |
0.0258 USDT |
0.0254 USDT |
0.0269 USDT |
0.0261 USDT |
| 2022-03-21 |
0.0258 USDT |
6,634,258.9569 |
0.0254 USDT |
0.0251 USDT |
0.0266 USDT |
0.0259 USDT |
| 2022-03-20 |
0.0269 USDT |
4,423,724.1163 |
0.0269 USDT |
0.0257 USDT |
0.0282 USDT |
0.0257 USDT |
| 2022-03-19 |
0.0283 USDT |
11,144,249.2210 |
0.0271 USDT |
0.0269 USDT |
0.0297 USDT |
0.0277 USDT |
| 2022-03-18 |
0.0253 USDT |
8,034,975.6535 |
0.0248 USDT |
0.0241 USDT |
0.0273 USDT |
0.0258 USDT |
| 2022-03-17 |
0.0248 USDT |
4,519,447.6534 |
0.0247 USDT |
0.0240 USDT |
0.0254 USDT |
0.0248 USDT |
| 2022-03-16 |
0.0243 USDT |
7,109,740.2733 |
0.0240 USDT |
0.0235 USDT |
0.0251 USDT |
0.0248 USDT |
| 2022-03-15 |
0.0238 USDT |
13,076,197.1604 |
0.0229 USDT |
0.0222 USDT |
0.0267 USDT |
0.0243 USDT |
| 2022-03-14 |
0.0227 USDT |
5,027,236.1548 |
0.0225 USDT |
0.0220 USDT |
0.0235 USDT |
0.0226 USDT |
| 2022-03-13 |
0.0237 USDT |
8,915,586.2705 |
0.0232 USDT |
0.0227 USDT |
0.0249 USDT |
0.0230 USDT |
| 2022-03-12 |
0.0233 USDT |
3,424,993.3967 |
0.0230 USDT |
0.0227 USDT |
0.0240 USDT |
0.0236 USDT |
| 2022-03-11 |
0.0237 USDT |
6,102,890.3269 |
0.0241 USDT |
0.0230 USDT |
0.0244 USDT |
0.0231 USDT |
| 2022-03-10 |
0.0240 USDT |
5,092,057.8663 |
0.0241 USDT |
0.0233 USDT |
0.0244 USDT |
0.0240 USDT |
| 2022-03-09 |
0.0248 USDT |
8,442,236.6012 |
0.0246 USDT |
0.0238 USDT |
0.0260 USDT |
0.0240 USDT |
| 2022-03-08 |
0.0245 USDT |
4,316,548.5407 |
0.0248 USDT |
0.0238 USDT |
0.0252 USDT |
0.0246 USDT |
| 2022-03-07 |
0.0249 USDT |
5,843,810.1648 |
0.0251 USDT |
0.0241 USDT |
0.0259 USDT |
0.0242 USDT |
| 2022-03-06 |
0.0263 USDT |
5,700,577.4869 |
0.0276 USDT |
0.0254 USDT |
0.0279 USDT |
0.0256 USDT |
| 2022-03-05 |
0.0274 USDT |
3,677,344.8814 |
0.0278 USDT |
0.0268 USDT |
0.0281 USDT |
0.0276 USDT |
| 2022-03-04 |
0.0282 USDT |
13,036,458.7462 |
0.0282 USDT |
0.0265 USDT |
0.0311 USDT |
0.0284 USDT |
| 2022-03-03 |
0.0275 USDT |
23,984,318.0455 |
0.0268 USDT |
0.0256 USDT |
0.0308 USDT |
0.0285 USDT |
| 2022-03-02 |
0.0273 USDT |
12,723,135.6874 |
0.0281 USDT |
0.0264 USDT |
0.0282 USDT |
0.0266 USDT |
| 2022-03-01 |
0.0285 USDT |
17,836,292.7018 |
0.0290 USDT |
0.0269 USDT |
0.0299 USDT |
0.0282 USDT |
| 2022-02-28 |
0.0277 USDT |
15,477,351.3467 |
0.0268 USDT |
0.0260 USDT |
0.0299 USDT |
0.0283 USDT |
| 2022-02-27 |
0.0271 USDT |
10,716,396.8933 |
0.0273 USDT |
0.0259 USDT |
0.0284 USDT |
0.0272 USDT |
| 2022-02-26 |
0.0280 USDT |
5,503,523.0327 |
0.0277 USDT |
0.0270 USDT |
0.0290 USDT |
0.0272 USDT |
| 2022-02-25 |
0.0277 USDT |
16,276,749.3703 |
0.0281 USDT |
0.0261 USDT |
0.0300 USDT |
0.0279 USDT |
| 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 |