Identifier on Kucoin: CEUR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-14 |
1.0817 USDT |
37,169.7510 |
1.0792 USDT |
1.0762 USDT |
1.0869 USDT |
1.0766 USDT |
| 2022-04-13 |
1.0813 USDT |
22,825.5530 |
1.0783 USDT |
1.0781 USDT |
1.0820 USDT |
1.0808 USDT |
| 2022-04-12 |
1.0796 USDT |
22,435.9268 |
1.0821 USDT |
1.0747 USDT |
1.0840 USDT |
1.0752 USDT |
| 2022-04-11 |
1.0815 USDT |
27,430.2319 |
1.0816 USDT |
1.0780 USDT |
1.0857 USDT |
1.0793 USDT |
| 2022-04-10 |
1.0825 USDT |
11,747.2552 |
1.0827 USDT |
1.0801 USDT |
1.0860 USDT |
1.0810 USDT |
| 2022-04-09 |
1.0810 USDT |
17,615.6553 |
1.0808 USDT |
1.0784 USDT |
1.0835 USDT |
1.0790 USDT |
| 2022-04-08 |
1.0846 USDT |
29,359.4185 |
1.0853 USDT |
1.0775 USDT |
1.0890 USDT |
1.0775 USDT |
| 2022-04-07 |
1.0831 USDT |
35,431.1892 |
1.0828 USDT |
1.0774 USDT |
1.0890 USDT |
1.0860 USDT |
| 2022-04-06 |
1.0859 USDT |
92,247.4559 |
1.0849 USDT |
1.0795 USDT |
1.0940 USDT |
1.0830 USDT |
| 2022-04-05 |
1.0940 USDT |
89,548.0239 |
1.0978 USDT |
1.0878 USDT |
1.1000 USDT |
1.0949 USDT |
| 2022-04-04 |
1.0994 USDT |
141,532.2690 |
1.1000 USDT |
1.0927 USDT |
1.1000 USDT |
1.0975 USDT |
| 2022-04-03 |
1.0997 USDT |
50,330.3324 |
1.0996 USDT |
1.0932 USDT |
1.1063 USDT |
1.0963 USDT |
| 2022-04-02 |
1.0994 USDT |
22,938.6502 |
1.0989 USDT |
1.0951 USDT |
1.1038 USDT |
1.0971 USDT |
| 2022-04-01 |
1.1017 USDT |
56,386.0045 |
1.1018 USDT |
1.0939 USDT |
1.1050 USDT |
1.0976 USDT |
| 2022-03-31 |
1.1046 USDT |
38,626.2196 |
1.1063 USDT |
1.0983 USDT |
1.1100 USDT |
1.0992 USDT |
| 2022-03-30 |
1.1073 USDT |
18,791.7288 |
1.1038 USDT |
1.1012 USDT |
1.1100 USDT |
1.1073 USDT |
| 2022-03-29 |
1.0910 USDT |
139,687.9270 |
1.0815 USDT |
1.0815 USDT |
1.1092 USDT |
1.1056 USDT |
| 2022-03-28 |
1.0878 USDT |
158,974.7743 |
1.0918 USDT |
1.0816 USDT |
1.0948 USDT |
1.0876 USDT |
| 2022-03-27 |
1.0923 USDT |
29,778.7060 |
1.0932 USDT |
1.0883 USDT |
1.0959 USDT |
1.0938 USDT |
| 2022-03-26 |
1.0921 USDT |
7,181.4303 |
1.0920 USDT |
1.0890 USDT |
1.0951 USDT |
1.0904 USDT |
| 2022-03-25 |
1.0958 USDT |
40,712.1332 |
1.0911 USDT |
1.0890 USDT |
1.0990 USDT |
1.0919 USDT |
| 2022-03-24 |
1.0926 USDT |
71,715.0881 |
1.0938 USDT |
1.0866 USDT |
1.0960 USDT |
1.0922 USDT |
| 2022-03-23 |
1.0930 USDT |
57,034.4533 |
1.0951 USDT |
1.0861 USDT |
1.1022 USDT |
1.0929 USDT |
| 2022-03-22 |
1.0981 USDT |
25,751.2614 |
1.1026 USDT |
1.0918 USDT |
1.1046 USDT |
1.0918 USDT |
| 2022-03-21 |
1.1030 USDT |
10,943.2313 |
1.1024 USDT |
1.0992 USDT |
1.1070 USDT |
1.1012 USDT |
| 2022-03-20 |
1.1023 USDT |
9,052.6708 |
1.1029 USDT |
1.1000 USDT |
1.1050 USDT |
1.1005 USDT |
| 2022-03-19 |
1.1054 USDT |
4,912.6502 |
1.1045 USDT |
1.1028 USDT |
1.1080 USDT |
1.1031 USDT |
| 2022-03-18 |
1.1066 USDT |
42,776.2337 |
1.1076 USDT |
1.1028 USDT |
1.1109 USDT |
1.1044 USDT |
| 2022-03-17 |
1.1166 USDT |
170,456.1099 |
1.0932 USDT |
1.0912 USDT |
1.1289 USDT |
1.1120 USDT |
| 2022-03-16 |
1.0879 USDT |
91,527.7900 |
1.0950 USDT |
1.0820 USDT |
1.0979 USDT |
1.0926 USDT |
| 2022-03-15 |
1.0929 USDT |
19,171.8375 |
1.0925 USDT |
1.0894 USDT |
1.0984 USDT |
1.0930 USDT |
| 2022-03-14 |
1.0856 USDT |
47,706.2369 |
1.0777 USDT |
1.0720 USDT |
1.0974 USDT |
1.0950 USDT |
| 2022-03-13 |
1.0817 USDT |
17,777.0011 |
1.0831 USDT |
1.0770 USDT |
1.0861 USDT |
1.0807 USDT |
| 2022-03-12 |
1.0825 USDT |
22,980.4288 |
1.0765 USDT |
1.0751 USDT |
1.0912 USDT |
1.0841 USDT |
| 2022-03-11 |
1.0861 USDT |
95,764.4915 |
1.0920 USDT |
1.0760 USDT |
1.0958 USDT |
1.0764 USDT |
| 2022-03-10 |
1.0984 USDT |
24,487.0328 |
1.0988 USDT |
1.0953 USDT |
1.1028 USDT |
1.0972 USDT |
| 2022-03-09 |
1.0954 USDT |
85,318.2736 |
1.0853 USDT |
1.0842 USDT |
1.1028 USDT |
1.1008 USDT |
| 2022-03-08 |
1.0878 USDT |
13,624.8823 |
1.0859 USDT |
1.0849 USDT |
1.0903 USDT |
1.0861 USDT |
| 2022-03-07 |
1.0911 USDT |
47,613.2755 |
1.0892 USDT |
1.0856 USDT |
1.0968 USDT |
1.0856 USDT |
| 2022-03-06 |
1.0993 USDT |
76,375.0621 |
1.0959 USDT |
1.0891 USDT |
1.1070 USDT |
1.0946 USDT |
| 2022-03-05 |
1.0900 USDT |
76,608.8766 |
1.0911 USDT |
1.0855 USDT |
1.0960 USDT |
1.0937 USDT |
| 2022-03-04 |
1.0998 USDT |
90,022.4519 |
1.1180 USDT |
1.0836 USDT |
1.1180 USDT |
1.0840 USDT |
| 2022-03-03 |
1.1217 USDT |
54,359.4707 |
1.1290 USDT |
1.1097 USDT |
1.1302 USDT |
1.1246 USDT |
| 2022-03-02 |
1.1222 USDT |
154,358.1267 |
1.1174 USDT |
1.1041 USDT |
1.1399 USDT |
1.1373 USDT |
| 2022-03-01 |
1.1018 USDT |
241,529.3107 |
1.1114 USDT |
1.0765 USDT |
1.1190 USDT |
1.1126 USDT |
| 2022-02-28 |
1.1159 USDT |
38,829.4470 |
1.1129 USDT |
1.1114 USDT |
1.1194 USDT |
1.1114 USDT |
| 2022-02-27 |
1.1169 USDT |
53,448.2282 |
1.1166 USDT |
1.1130 USDT |
1.1194 USDT |
1.1149 USDT |
| 2022-02-26 |
1.1169 USDT |
26,206.3678 |
1.1158 USDT |
1.1130 USDT |
1.1184 USDT |
1.1167 USDT |
| 2022-02-25 |
1.1175 USDT |
68,676.8052 |
1.1171 USDT |
1.1126 USDT |
1.1191 USDT |
1.1177 USDT |
| 2022-02-24 |
1.1226 USDT |
136,341.8806 |
1.1246 USDT |
1.1121 USDT |
1.1294 USDT |
1.1121 USDT |