Identifier on Kucoin: CEEK-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-23 |
0.0747 USDT |
1,700,972.0045 CEEK |
0.0712 USDT |
0.0710 USDT |
0.0798 USDT |
0.0746 USDT |
| 2023-05-22 |
0.0708 USDT |
995,022.3495 CEEK |
0.0709 USDT |
0.0693 USDT |
0.0732 USDT |
0.0711 USDT |
| 2023-05-21 |
0.0709 USDT |
1,481,394.4973 CEEK |
0.0729 USDT |
0.0693 USDT |
0.0745 USDT |
0.0708 USDT |
| 2023-05-20 |
0.0732 USDT |
1,112,791.2778 CEEK |
0.0726 USDT |
0.0705 USDT |
0.0777 USDT |
0.0730 USDT |
| 2023-05-19 |
0.0697 USDT |
2,766,490.9492 CEEK |
0.0647 USDT |
0.0633 USDT |
0.0774 USDT |
0.0703 USDT |
| 2023-05-18 |
0.0661 USDT |
1,005,024.3918 CEEK |
0.0667 USDT |
0.0646 USDT |
0.0677 USDT |
0.0646 USDT |
| 2023-05-17 |
0.0667 USDT |
380,298.6291 CEEK |
0.0653 USDT |
0.0646 USDT |
0.0692 USDT |
0.0670 USDT |
| 2023-05-16 |
0.0658 USDT |
274,934.0000 CEEK |
0.0648 USDT |
0.0646 USDT |
0.0682 USDT |
0.0653 USDT |
| 2023-05-15 |
0.0645 USDT |
337,736.4792 CEEK |
0.0641 USDT |
0.0628 USDT |
0.0664 USDT |
0.0648 USDT |
| 2023-05-14 |
0.0626 USDT |
51,174.0156 CEEK |
0.0626 USDT |
0.0620 USDT |
0.0640 USDT |
0.0628 USDT |
| 2023-05-13 |
0.0630 USDT |
127,516.2546 CEEK |
0.0629 USDT |
0.0619 USDT |
0.0651 USDT |
0.0626 USDT |
| 2023-05-12 |
0.0619 USDT |
320,947.8648 CEEK |
0.0628 USDT |
0.0603 USDT |
0.0631 USDT |
0.0623 USDT |
| 2023-05-11 |
0.0638 USDT |
660,003.3900 CEEK |
0.0660 USDT |
0.0610 USDT |
0.0666 USDT |
0.0618 USDT |
| 2023-05-10 |
0.0663 USDT |
324,485.5313 CEEK |
0.0660 USDT |
0.0644 USDT |
0.0687 USDT |
0.0661 USDT |
| 2023-05-09 |
0.0659 USDT |
302,532.9425 CEEK |
0.0665 USDT |
0.0647 USDT |
0.0673 USDT |
0.0660 USDT |
| 2023-05-08 |
0.0669 USDT |
451,173.3049 CEEK |
0.0690 USDT |
0.0649 USDT |
0.0701 USDT |
0.0650 USDT |
| 2023-05-07 |
0.0713 USDT |
473,643.2356 CEEK |
0.0710 USDT |
0.0702 USDT |
0.0723 USDT |
0.0704 USDT |
| 2023-05-06 |
0.0724 USDT |
656,263.0641 CEEK |
0.0749 USDT |
0.0700 USDT |
0.0756 USDT |
0.0706 USDT |
| 2023-05-05 |
0.0758 USDT |
1,550,283.0050 CEEK |
0.0792 USDT |
0.0733 USDT |
0.0813 USDT |
0.0752 USDT |
| 2023-05-04 |
0.0733 USDT |
724,285.5729 CEEK |
0.0721 USDT |
0.0710 USDT |
0.0775 USDT |
0.0733 USDT |
| 2023-05-03 |
0.0711 USDT |
741,163.3220 CEEK |
0.0727 USDT |
0.0700 USDT |
0.0727 USDT |
0.0713 USDT |
| 2023-05-02 |
0.0727 USDT |
870,362.3132 CEEK |
0.0726 USDT |
0.0710 USDT |
0.0755 USDT |
0.0730 USDT |
| 2023-05-01 |
0.0733 USDT |
513,752.4502 CEEK |
0.0745 USDT |
0.0710 USDT |
0.0748 USDT |
0.0729 USDT |
| 2023-04-30 |
0.0748 USDT |
601,751.6508 CEEK |
0.0756 USDT |
0.0738 USDT |
0.0768 USDT |
0.0747 USDT |
| 2023-04-29 |
0.0762 USDT |
203,391.0873 CEEK |
0.0759 USDT |
0.0752 USDT |
0.0772 USDT |
0.0756 USDT |
| 2023-04-28 |
0.0756 USDT |
786,006.2539 CEEK |
0.0773 USDT |
0.0740 USDT |
0.0797 USDT |
0.0755 USDT |
| 2023-04-27 |
0.0772 USDT |
306,425.0163 CEEK |
0.0765 USDT |
0.0762 USDT |
0.0797 USDT |
0.0777 USDT |
| 2023-04-26 |
0.0780 USDT |
445,187.2376 CEEK |
0.0782 USDT |
0.0740 USDT |
0.0820 USDT |
0.0756 USDT |
| 2023-04-25 |
0.0764 USDT |
291,253.7535 CEEK |
0.0768 USDT |
0.0755 USDT |
0.0779 USDT |
0.0775 USDT |
| 2023-04-24 |
0.0774 USDT |
328,451.7507 CEEK |
0.0765 USDT |
0.0764 USDT |
0.0794 USDT |
0.0772 USDT |
| 2023-04-23 |
0.0773 USDT |
249,772.8474 CEEK |
0.0780 USDT |
0.0752 USDT |
0.0784 USDT |
0.0759 USDT |
| 2023-04-22 |
0.0767 USDT |
259,229.6790 CEEK |
0.0766 USDT |
0.0751 USDT |
0.0781 USDT |
0.0780 USDT |
| 2023-04-21 |
0.0786 USDT |
271,199.6521 CEEK |
0.0802 USDT |
0.0758 USDT |
0.0802 USDT |
0.0760 USDT |
| 2023-04-20 |
0.0806 USDT |
498,588.5065 CEEK |
0.0817 USDT |
0.0788 USDT |
0.0834 USDT |
0.0800 USDT |
| 2023-04-19 |
0.0866 USDT |
784,157.4501 CEEK |
0.0907 USDT |
0.0826 USDT |
0.0940 USDT |
0.0836 USDT |
| 2023-04-18 |
0.0892 USDT |
347,440.8355 CEEK |
0.0870 USDT |
0.0869 USDT |
0.0907 USDT |
0.0881 USDT |
| 2023-04-17 |
0.0877 USDT |
548,368.0244 CEEK |
0.0896 USDT |
0.0862 USDT |
0.0899 USDT |
0.0870 USDT |
| 2023-04-16 |
0.0891 USDT |
388,633.6740 CEEK |
0.0891 USDT |
0.0880 USDT |
0.0897 USDT |
0.0888 USDT |
| 2023-04-15 |
0.0881 USDT |
596,633.9239 CEEK |
0.0879 USDT |
0.0868 USDT |
0.0891 USDT |
0.0886 USDT |
| 2023-04-14 |
0.0892 USDT |
482,441.0189 CEEK |
0.0888 USDT |
0.0864 USDT |
0.0921 USDT |
0.0871 USDT |
| 2023-04-13 |
0.0868 USDT |
206,179.8312 CEEK |
0.0861 USDT |
0.0855 USDT |
0.0882 USDT |
0.0878 USDT |
| 2023-04-12 |
0.0854 USDT |
416,955.2936 CEEK |
0.0861 USDT |
0.0843 USDT |
0.0864 USDT |
0.0857 USDT |
| 2023-04-11 |
0.0870 USDT |
360,793.8290 CEEK |
0.0867 USDT |
0.0861 USDT |
0.0881 USDT |
0.0864 USDT |
| 2023-04-10 |
0.0855 USDT |
457,288.8684 CEEK |
0.0854 USDT |
0.0846 USDT |
0.0864 USDT |
0.0855 USDT |
| 2023-04-09 |
0.0852 USDT |
211,039.1884 CEEK |
0.0860 USDT |
0.0843 USDT |
0.0864 USDT |
0.0856 USDT |
| 2023-04-08 |
0.0855 USDT |
417,444.5747 CEEK |
0.0853 USDT |
0.0847 USDT |
0.0867 USDT |
0.0866 USDT |
| 2023-04-07 |
0.0865 USDT |
357,286.3834 CEEK |
0.0874 USDT |
0.0855 USDT |
0.0881 USDT |
0.0859 USDT |
| 2023-04-06 |
0.0891 USDT |
1,214,185.2140 CEEK |
0.0886 USDT |
0.0850 USDT |
0.0950 USDT |
0.0875 USDT |
| 2023-04-05 |
0.0873 USDT |
1,022,273.0240 CEEK |
0.0854 USDT |
0.0854 USDT |
0.0905 USDT |
0.0883 USDT |
| 2023-04-04 |
0.0855 USDT |
408,817.4614 CEEK |
0.0837 USDT |
0.0837 USDT |
0.0917 USDT |
0.0856 USDT |