Identifier on Kucoin: CEUR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-23 |
1.0094 USDT |
10,112.1594 |
1.0073 USDT |
1.0050 USDT |
1.0185 USDT |
1.0123 USDT |
| 2022-07-22 |
1.0085 USDT |
25,125.8450 |
1.0160 USDT |
1.0014 USDT |
1.0193 USDT |
1.0100 USDT |
| 2022-07-21 |
1.0096 USDT |
17,014.6350 |
1.0022 USDT |
1.0010 USDT |
1.0179 USDT |
1.0086 USDT |
| 2022-07-20 |
1.0037 USDT |
12,432.2766 |
1.0187 USDT |
0.9959 USDT |
1.0188 USDT |
1.0023 USDT |
| 2022-07-19 |
1.0163 USDT |
26,675.1685 |
1.0066 USDT |
1.0062 USDT |
1.0189 USDT |
1.0189 USDT |
| 2022-07-18 |
1.0071 USDT |
24,375.1306 |
1.0035 USDT |
1.0004 USDT |
1.0154 USDT |
1.0062 USDT |
| 2022-07-17 |
1.0031 USDT |
5,776.6362 |
1.0038 USDT |
0.9973 USDT |
1.0068 USDT |
1.0002 USDT |
| 2022-07-16 |
0.9987 USDT |
18,391.1711 |
0.9969 USDT |
0.9886 USDT |
1.0039 USDT |
1.0039 USDT |
| 2022-07-15 |
0.9907 USDT |
34,039.8008 |
0.9783 USDT |
0.9783 USDT |
1.0030 USDT |
0.9962 USDT |
| 2022-07-14 |
0.9778 USDT |
6,167.6419 |
0.9897 USDT |
0.9709 USDT |
0.9897 USDT |
0.9788 USDT |
| 2022-07-13 |
0.9718 USDT |
33,526.6934 |
0.9909 USDT |
0.9400 USDT |
0.9957 USDT |
0.9736 USDT |
| 2022-07-12 |
0.9935 USDT |
22,568.2624 |
0.9986 USDT |
0.9865 USDT |
1.0000 USDT |
0.9934 USDT |
| 2022-07-11 |
0.9996 USDT |
30,104.8971 |
1.0056 USDT |
0.9887 USDT |
1.0130 USDT |
0.9917 USDT |
| 2022-07-10 |
1.0127 USDT |
15,710.2643 |
1.0086 USDT |
1.0039 USDT |
1.0179 USDT |
1.0058 USDT |
| 2022-07-09 |
1.0147 USDT |
18,808.8225 |
1.0098 USDT |
1.0061 USDT |
1.0215 USDT |
1.0150 USDT |
| 2022-07-08 |
1.0100 USDT |
19,597.9649 |
1.0148 USDT |
1.0052 USDT |
1.0168 USDT |
1.0074 USDT |
| 2022-07-07 |
1.0185 USDT |
14,731.7640 |
1.0160 USDT |
1.0090 USDT |
1.0267 USDT |
1.0146 USDT |
| 2022-07-06 |
1.0246 USDT |
64,095.7613 |
1.0201 USDT |
1.0088 USDT |
1.0520 USDT |
1.0146 USDT |
| 2022-07-05 |
1.0314 USDT |
28,060.0258 |
1.0343 USDT |
1.0201 USDT |
1.0410 USDT |
1.0275 USDT |
| 2022-07-04 |
1.0346 USDT |
55,095.4010 |
1.0329 USDT |
1.0231 USDT |
1.0393 USDT |
1.0338 USDT |
| 2022-07-03 |
1.0330 USDT |
13,647.1728 |
1.0331 USDT |
1.0231 USDT |
1.0393 USDT |
1.0360 USDT |
| 2022-07-02 |
1.0372 USDT |
58,811.6948 |
1.0346 USDT |
1.0230 USDT |
1.0479 USDT |
1.0377 USDT |
| 2022-07-01 |
1.0383 USDT |
48,081.1120 |
1.0420 USDT |
1.0303 USDT |
1.0510 USDT |
1.0345 USDT |
| 2022-06-30 |
1.0356 USDT |
41,997.2844 |
1.0379 USDT |
1.0289 USDT |
1.0415 USDT |
1.0415 USDT |
| 2022-06-29 |
1.0430 USDT |
66,114.4667 |
1.0432 USDT |
1.0280 USDT |
1.0510 USDT |
1.0390 USDT |
| 2022-06-28 |
1.0466 USDT |
37,910.2634 |
1.0400 USDT |
1.0390 USDT |
1.0510 USDT |
1.0463 USDT |
| 2022-06-27 |
1.0497 USDT |
31,157.3710 |
1.0438 USDT |
1.0426 USDT |
1.0510 USDT |
1.0509 USDT |
| 2022-06-26 |
1.0470 USDT |
6,714.5062 |
1.0480 USDT |
1.0402 USDT |
1.0487 USDT |
1.0407 USDT |
| 2022-06-25 |
1.0445 USDT |
30,275.4572 |
1.0499 USDT |
1.0380 USDT |
1.0499 USDT |
1.0440 USDT |
| 2022-06-24 |
1.0465 USDT |
6,493.4705 |
1.0518 USDT |
1.0427 USDT |
1.0518 USDT |
1.0429 USDT |
| 2022-06-23 |
1.0510 USDT |
6,586.1074 |
1.0498 USDT |
1.0494 USDT |
1.0519 USDT |
1.0495 USDT |
| 2022-06-22 |
1.0492 USDT |
19,741.3180 |
1.0474 USDT |
1.0416 USDT |
1.0519 USDT |
1.0494 USDT |
| 2022-06-21 |
1.0465 USDT |
16,909.6204 |
1.0506 USDT |
1.0378 USDT |
1.0520 USDT |
1.0407 USDT |
| 2022-06-20 |
1.0432 USDT |
31,919.1827 |
1.0351 USDT |
1.0301 USDT |
1.0505 USDT |
1.0463 USDT |
| 2022-06-19 |
1.0346 USDT |
44,154.6758 |
1.0400 USDT |
1.0250 USDT |
1.0452 USDT |
1.0372 USDT |
| 2022-06-18 |
1.0329 USDT |
111,352.1882 |
1.0351 USDT |
1.0227 USDT |
1.0452 USDT |
1.0363 USDT |
| 2022-06-17 |
1.0376 USDT |
40,565.2039 |
1.0496 USDT |
1.0261 USDT |
1.0505 USDT |
1.0352 USDT |
| 2022-06-16 |
1.0402 USDT |
34,348.8920 |
1.0389 USDT |
1.0289 USDT |
1.0489 USDT |
1.0441 USDT |
| 2022-06-15 |
1.0333 USDT |
99,444.9411 |
1.0299 USDT |
1.0200 USDT |
1.0400 USDT |
1.0347 USDT |
| 2022-06-14 |
1.0285 USDT |
82,291.1074 |
1.0297 USDT |
1.0160 USDT |
1.0350 USDT |
1.0232 USDT |
| 2022-06-13 |
1.0162 USDT |
472,628.4366 |
1.0405 USDT |
0.9219 USDT |
1.0470 USDT |
1.0264 USDT |
| 2022-06-12 |
1.0403 USDT |
74,658.4971 |
1.0406 USDT |
1.0320 USDT |
1.0492 USDT |
1.0491 USDT |
| 2022-06-11 |
1.0405 USDT |
56,399.8525 |
1.0393 USDT |
1.0351 USDT |
1.0491 USDT |
1.0406 USDT |
| 2022-06-10 |
1.0487 USDT |
71,263.0440 |
1.0543 USDT |
1.0318 USDT |
1.0558 USDT |
1.0439 USDT |
| 2022-06-09 |
1.0613 USDT |
26,859.0128 |
1.0611 USDT |
1.0550 USDT |
1.0664 USDT |
1.0550 USDT |
| 2022-06-08 |
1.0612 USDT |
45,624.1371 |
1.0560 USDT |
1.0518 USDT |
1.0673 USDT |
1.0620 USDT |
| 2022-06-07 |
1.0580 USDT |
55,943.1840 |
1.0561 USDT |
1.0511 USDT |
1.0640 USDT |
1.0639 USDT |
| 2022-06-06 |
1.0605 USDT |
74,848.0457 |
1.0610 USDT |
1.0505 USDT |
1.0710 USDT |
1.0606 USDT |
| 2022-06-05 |
1.0601 USDT |
29,070.5418 |
1.0646 USDT |
1.0527 USDT |
1.0700 USDT |
1.0621 USDT |
| 2022-06-04 |
1.0630 USDT |
21,476.4403 |
1.0642 USDT |
1.0520 USDT |
1.0709 USDT |
1.0650 USDT |