Identifier on Kucoin: CEUR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-04 |
1.1301 USDT |
94,223.6000 |
1.1285 USDT |
1.1265 USDT |
1.1319 USDT |
1.1300 USDT |
| 2022-01-03 |
1.1314 USDT |
101,570.3134 |
1.1375 USDT |
1.1274 USDT |
1.1375 USDT |
1.1287 USDT |
| 2022-01-02 |
1.1361 USDT |
52,708.8884 |
1.1359 USDT |
1.1352 USDT |
1.1373 USDT |
1.1359 USDT |
| 2022-01-01 |
1.1374 USDT |
40,253.5162 |
1.1359 USDT |
1.1356 USDT |
1.1389 USDT |
1.1358 USDT |
| 2021-12-31 |
1.1342 USDT |
149,792.5046 |
1.1311 USDT |
1.1306 USDT |
1.1380 USDT |
1.1369 USDT |
| 2021-12-30 |
1.1322 USDT |
48,579.3823 |
1.1352 USDT |
1.1292 USDT |
1.1355 USDT |
1.1311 USDT |
| 2021-12-29 |
1.1289 USDT |
198,850.1371 |
1.1306 USDT |
1.1256 USDT |
1.1371 USDT |
1.1335 USDT |
| 2021-12-28 |
1.1306 USDT |
95,812.1452 |
1.1310 USDT |
1.1284 USDT |
1.1339 USDT |
1.1300 USDT |
| 2021-12-27 |
1.1316 USDT |
103,321.3364 |
1.1302 USDT |
1.1287 USDT |
1.1340 USDT |
1.1308 USDT |
| 2021-12-26 |
1.1281 USDT |
146,588.7083 |
1.1284 USDT |
1.1261 USDT |
1.1317 USDT |
1.1293 USDT |
| 2021-12-25 |
1.1297 USDT |
36,485.4301 |
1.1312 USDT |
1.1284 USDT |
1.1314 USDT |
1.1300 USDT |
| 2021-12-24 |
1.1309 USDT |
69,865.5672 |
1.1335 USDT |
1.1284 USDT |
1.1335 USDT |
1.1284 USDT |
| 2021-12-23 |
1.1322 USDT |
284,727.4957 |
1.1313 USDT |
1.1288 USDT |
1.1349 USDT |
1.1331 USDT |
| 2021-12-22 |
1.1294 USDT |
161,522.1556 |
1.1283 USDT |
1.1251 USDT |
1.1325 USDT |
1.1301 USDT |
| 2021-12-21 |
1.1267 USDT |
248,400.1981 |
1.1260 USDT |
1.1245 USDT |
1.1290 USDT |
1.1290 USDT |
| 2021-12-20 |
1.1259 USDT |
269,373.6470 |
1.1227 USDT |
1.1224 USDT |
1.1290 USDT |
1.1285 USDT |
| 2021-12-19 |
1.1223 USDT |
79,393.1365 |
1.1220 USDT |
1.1217 USDT |
1.1251 USDT |
1.1222 USDT |
| 2021-12-18 |
1.1238 USDT |
24,419.7913 |
1.1222 USDT |
1.1220 USDT |
1.1249 USDT |
1.1248 USDT |
| 2021-12-17 |
1.1296 USDT |
117,132.8142 |
1.1319 USDT |
1.1240 USDT |
1.1329 USDT |
1.1240 USDT |
| 2021-12-16 |
1.1302 USDT |
191,839.9003 |
1.1296 USDT |
1.1266 USDT |
1.1353 USDT |
1.1321 USDT |
| 2021-12-15 |
1.1251 USDT |
179,610.9602 |
1.1238 USDT |
1.1222 USDT |
1.1298 USDT |
1.1275 USDT |
| 2021-12-14 |
1.1285 USDT |
136,519.5220 |
1.1264 USDT |
1.1247 USDT |
1.1304 USDT |
1.1248 USDT |
| 2021-12-13 |
1.1270 USDT |
214,728.1291 |
1.1290 USDT |
1.1230 USDT |
1.1300 USDT |
1.1276 USDT |
| 2021-12-12 |
1.1298 USDT |
109,117.8553 |
1.1319 USDT |
1.1295 USDT |
1.1320 USDT |
1.1305 USDT |
| 2021-12-11 |
1.1302 USDT |
68,454.3378 |
1.1298 USDT |
1.1284 USDT |
1.1327 USDT |
1.1301 USDT |
| 2021-12-10 |
1.1283 USDT |
551,896.1612 |
1.1279 USDT |
1.1242 USDT |
1.1329 USDT |
1.1302 USDT |
| 2021-12-09 |
1.1296 USDT |
321,531.2234 |
1.1318 USDT |
1.1259 USDT |
1.1337 USDT |
1.1283 USDT |
| 2021-12-08 |
1.1268 USDT |
357,297.0066 |
1.1251 USDT |
1.1245 USDT |
1.1355 USDT |
1.1327 USDT |
| 2021-12-07 |
1.1231 USDT |
221,781.3041 |
1.1255 USDT |
1.1206 USDT |
1.1278 USDT |
1.1233 USDT |
| 2021-12-06 |
1.1237 USDT |
159,719.2935 |
1.1275 USDT |
1.1085 USDT |
1.1281 USDT |
1.1190 USDT |
| 2021-12-05 |
1.1261 USDT |
289,651.9806 |
1.1281 USDT |
1.0875 USDT |
1.1295 USDT |
1.1169 USDT |
| 2021-12-04 |
1.1261 USDT |
991,225.9264 |
1.1289 USDT |
1.1157 USDT |
1.1306 USDT |
1.1169 USDT |
| 2021-12-03 |
1.1281 USDT |
323,430.0527 |
1.1284 USDT |
1.1233 USDT |
1.1309 USDT |
1.1303 USDT |
| 2021-12-02 |
1.1294 USDT |
492,392.4106 |
1.1293 USDT |
1.1177 USDT |
1.1337 USDT |
1.1272 USDT |
| 2021-12-01 |
1.1287 USDT |
486,033.0173 |
1.1307 USDT |
1.1171 USDT |
1.1334 USDT |
1.1299 USDT |
| 2021-11-30 |
1.1301 USDT |
98,507.3675 |
1.1266 USDT |
1.1229 USDT |
1.1365 USDT |
1.1316 USDT |
| 2021-11-29 |
1.1257 USDT |
65,392.3065 |
1.1268 USDT |
1.1239 USDT |
1.1290 USDT |
1.1270 USDT |
| 2021-11-28 |
1.1291 USDT |
198,579.7421 |
1.1298 USDT |
1.1273 USDT |
1.1322 USDT |
1.1279 USDT |
| 2021-11-27 |
1.1272 USDT |
395,120.7114 |
1.1282 USDT |
1.1230 USDT |
1.1301 USDT |
1.1289 USDT |
| 2021-11-26 |
1.1242 USDT |
964,107.1189 |
1.1213 USDT |
1.1178 USDT |
1.1300 USDT |
1.1282 USDT |
| 2021-11-25 |
1.1203 USDT |
133,652.4781 |
1.1195 USDT |
1.1186 USDT |
1.1220 USDT |
1.1193 USDT |
| 2021-11-24 |
1.1217 USDT |
344,857.7331 |
1.1227 USDT |
1.1186 USDT |
1.1248 USDT |
1.1186 USDT |
| 2021-11-23 |
1.1225 USDT |
798,886.2107 |
1.1221 USDT |
1.1177 USDT |
1.1269 USDT |
1.1240 USDT |
| 2021-11-22 |
1.1253 USDT |
249,543.3964 |
1.1254 USDT |
1.1204 USDT |
1.1296 USDT |
1.1218 USDT |
| 2021-11-21 |
1.1264 USDT |
31,468.2443 |
1.1288 USDT |
1.1258 USDT |
1.1288 USDT |
1.1262 USDT |
| 2021-11-20 |
1.1262 USDT |
211,583.8881 |
1.1255 USDT |
1.1251 USDT |
1.1303 USDT |
1.1288 USDT |
| 2021-11-19 |
1.1307 USDT |
247,674.0541 |
1.1348 USDT |
1.1251 USDT |
1.1375 USDT |
1.1271 USDT |
| 2021-11-18 |
1.1326 USDT |
581,757.5231 |
1.1325 USDT |
1.1286 USDT |
1.1376 USDT |
1.1369 USDT |
| 2021-11-17 |
1.1289 USDT |
297,870.9766 |
1.1298 USDT |
1.1252 USDT |
1.1322 USDT |
1.1303 USDT |
| 2021-11-16 |
1.1340 USDT |
349,929.8693 |
1.1378 USDT |
1.1277 USDT |
1.1404 USDT |
1.1298 USDT |