Identifier on Kucoin: CERE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-05 |
0.0695 USDT |
19,578,053.2676 |
0.0695 USDT |
0.0634 USDT |
0.0759 USDT |
0.0681 USDT |
| 2022-01-04 |
0.0707 USDT |
17,865,037.8512 |
0.0734 USDT |
0.0672 USDT |
0.0745 USDT |
0.0708 USDT |
| 2022-01-03 |
0.0751 USDT |
20,898,848.3870 |
0.0790 USDT |
0.0714 USDT |
0.0797 USDT |
0.0735 USDT |
| 2022-01-02 |
0.0818 USDT |
23,100,328.7568 |
0.0797 USDT |
0.0770 USDT |
0.0889 USDT |
0.0782 USDT |
| 2022-01-01 |
0.0786 USDT |
18,926,424.4163 |
0.0762 USDT |
0.0762 USDT |
0.0821 USDT |
0.0802 USDT |
| 2021-12-31 |
0.0781 USDT |
49,519,458.3926 |
0.0787 USDT |
0.0721 USDT |
0.0838 USDT |
0.0774 USDT |
| 2021-12-30 |
0.0741 USDT |
40,282,644.8322 |
0.0653 USDT |
0.0636 USDT |
0.0852 USDT |
0.0793 USDT |
| 2021-12-29 |
0.0664 USDT |
13,620,964.9971 |
0.0659 USDT |
0.0648 USDT |
0.0689 USDT |
0.0661 USDT |
| 2021-12-28 |
0.0703 USDT |
22,027,526.4377 |
0.0739 USDT |
0.0645 USDT |
0.0746 USDT |
0.0657 USDT |
| 2021-12-27 |
0.0806 USDT |
27,906,796.2446 |
0.0839 USDT |
0.0751 USDT |
0.0870 USDT |
0.0758 USDT |
| 2021-12-26 |
0.0811 USDT |
11,520,723.8703 |
0.0825 USDT |
0.0790 USDT |
0.0846 USDT |
0.0814 USDT |
| 2021-12-25 |
0.0787 USDT |
17,933,054.0071 |
0.0781 USDT |
0.0742 USDT |
0.0852 USDT |
0.0825 USDT |
| 2021-12-24 |
0.0756 USDT |
41,880,258.9259 |
0.0701 USDT |
0.0675 USDT |
0.0870 USDT |
0.0779 USDT |
| 2021-12-23 |
0.0734 USDT |
23,012,368.7474 |
0.0712 USDT |
0.0684 USDT |
0.0798 USDT |
0.0753 USDT |
| 2021-12-22 |
0.0689 USDT |
26,906,288.9639 |
0.0688 USDT |
0.0660 USDT |
0.0730 USDT |
0.0708 USDT |
| 2021-12-21 |
0.0681 USDT |
21,497,903.1402 |
0.0651 USDT |
0.0641 USDT |
0.0727 USDT |
0.0696 USDT |
| 2021-12-20 |
0.0659 USDT |
19,977,033.7966 |
0.0706 USDT |
0.0620 USDT |
0.0740 USDT |
0.0667 USDT |
| 2021-12-19 |
0.0720 USDT |
21,484,964.9014 |
0.0763 USDT |
0.0682 USDT |
0.0777 USDT |
0.0730 USDT |
| 2021-12-18 |
0.0776 USDT |
29,027,098.4257 |
0.0845 USDT |
0.0705 USDT |
0.0870 USDT |
0.0764 USDT |
| 2021-12-17 |
0.0871 USDT |
9,185,590.6566 |
0.0902 USDT |
0.0825 USDT |
0.0918 USDT |
0.0852 USDT |
| 2021-12-16 |
0.0917 USDT |
11,335,894.1368 |
0.0905 USDT |
0.0880 USDT |
0.0969 USDT |
0.0925 USDT |
| 2021-12-15 |
0.0866 USDT |
14,211,541.3434 |
0.0858 USDT |
0.0800 USDT |
0.0946 USDT |
0.0908 USDT |
| 2021-12-14 |
0.0844 USDT |
9,849,305.8382 |
0.0847 USDT |
0.0811 USDT |
0.0880 USDT |
0.0835 USDT |
| 2021-12-13 |
0.0882 USDT |
14,545,738.9356 |
0.0968 USDT |
0.0821 USDT |
0.0971 USDT |
0.0850 USDT |
| 2021-12-12 |
0.0959 USDT |
10,044,450.3393 |
0.1006 USDT |
0.0930 USDT |
0.1023 USDT |
0.0968 USDT |
| 2021-12-11 |
0.0997 USDT |
13,924,322.5827 |
0.0938 USDT |
0.0916 USDT |
0.1070 USDT |
0.0998 USDT |
| 2021-12-10 |
0.0967 USDT |
30,436,143.7601 |
0.0844 USDT |
0.0838 USDT |
0.1111 USDT |
0.1003 USDT |
| 2021-12-09 |
0.0885 USDT |
19,068,253.9798 |
0.0923 USDT |
0.0820 USDT |
0.0951 USDT |
0.0882 USDT |
| 2021-12-08 |
0.0923 USDT |
28,396,707.1163 |
0.0976 USDT |
0.0850 USDT |
0.1006 USDT |
0.0924 USDT |
| 2021-12-07 |
0.1020 USDT |
15,054,381.1508 |
0.1017 USDT |
0.0958 USDT |
0.1096 USDT |
0.0963 USDT |
| 2021-12-06 |
0.0932 USDT |
23,854,809.7574 |
0.1003 USDT |
0.0800 USDT |
0.1022 USDT |
0.1020 USDT |
| 2021-12-05 |
0.1075 USDT |
20,095,612.0183 |
0.1127 USDT |
0.0980 USDT |
0.1200 USDT |
0.1000 USDT |
| 2021-12-04 |
0.1133 USDT |
32,932,395.8301 |
0.1345 USDT |
0.0800 USDT |
0.1350 USDT |
0.1172 USDT |
| 2021-12-03 |
0.1422 USDT |
26,780,275.5699 |
0.1398 USDT |
0.1306 USDT |
0.1516 USDT |
0.1314 USDT |
| 2021-12-02 |
0.1388 USDT |
28,071,871.6756 |
0.1465 USDT |
0.1330 USDT |
0.1469 USDT |
0.1382 USDT |
| 2021-12-01 |
0.1500 USDT |
25,721,119.3793 |
0.1531 USDT |
0.1431 USDT |
0.1550 USDT |
0.1462 USDT |
| 2021-11-30 |
0.1538 USDT |
27,848,796.1419 |
0.1573 USDT |
0.1500 USDT |
0.1615 USDT |
0.1515 USDT |
| 2021-11-29 |
0.1561 USDT |
22,932,653.6082 |
0.1552 USDT |
0.1500 USDT |
0.1650 USDT |
0.1619 USDT |
| 2021-11-28 |
0.1513 USDT |
21,312,060.4894 |
0.1539 USDT |
0.1440 USDT |
0.1579 USDT |
0.1518 USDT |
| 2021-11-27 |
0.1621 USDT |
38,919,542.2068 |
0.1456 USDT |
0.1416 USDT |
0.1760 USDT |
0.1641 USDT |
| 2021-11-26 |
0.1503 USDT |
36,233,054.3742 |
0.1643 USDT |
0.1403 USDT |
0.1664 USDT |
0.1471 USDT |
| 2021-11-25 |
0.1582 USDT |
40,651,249.9289 |
0.1550 USDT |
0.1510 USDT |
0.1699 USDT |
0.1651 USDT |
| 2021-11-24 |
0.1599 USDT |
28,987,510.1068 |
0.1727 USDT |
0.1522 USDT |
0.1739 USDT |
0.1557 USDT |
| 2021-11-23 |
0.1613 USDT |
23,371,694.3574 |
0.1596 USDT |
0.1540 USDT |
0.1717 USDT |
0.1681 USDT |
| 2021-11-22 |
0.1651 USDT |
37,274,862.7992 |
0.1660 USDT |
0.1550 USDT |
0.1790 USDT |
0.1579 USDT |
| 2021-11-21 |
0.1662 USDT |
47,799,427.7654 |
0.1599 USDT |
0.1550 USDT |
0.1829 USDT |
0.1724 USDT |
| 2021-11-20 |
0.1517 USDT |
12,181,193.7761 |
0.1517 USDT |
0.1448 USDT |
0.1589 USDT |
0.1473 USDT |
| 2021-11-19 |
0.1487 USDT |
21,219,728.5511 |
0.1401 USDT |
0.1351 USDT |
0.1610 USDT |
0.1546 USDT |
| 2021-11-18 |
0.1483 USDT |
29,137,113.3188 |
0.1469 USDT |
0.1340 USDT |
0.1618 USDT |
0.1407 USDT |
| 2021-11-17 |
0.1439 USDT |
23,645,354.4477 |
0.1536 USDT |
0.1326 USDT |
0.1550 USDT |
0.1493 USDT |