Crypto exchange Kucoin

Market Celo (CELO) / Tether (USDT)

Identifier on Kucoin: CELO-USDT
Date Price Volume Open Low High Close
2022-06-06 1.3346 USDT 349,521.1493 CELO 1.2893 USDT 1.2843 USDT 1.3654 USDT 1.3238 USDT
2022-06-05 1.2734 USDT 350,425.0002 CELO 1.2817 USDT 1.2450 USDT 1.3082 USDT 1.3032 USDT
2022-06-04 1.2605 USDT 364,648.1157 CELO 1.2809 USDT 1.2343 USDT 1.2908 USDT 1.2765 USDT
2022-06-03 1.3044 USDT 379,290.6226 CELO 1.3586 USDT 1.2582 USDT 1.3609 USDT 1.2730 USDT
2022-06-02 1.3167 USDT 815,170.4771 CELO 1.3235 USDT 1.2880 USDT 1.3558 USDT 1.3416 USDT
2022-06-01 1.4328 USDT 1,497,309.6152 CELO 1.4665 USDT 1.3526 USDT 1.4878 USDT 1.3871 USDT
2022-05-31 1.4781 USDT 1,357,445.2176 CELO 1.4492 USDT 1.4179 USDT 1.5261 USDT 1.5080 USDT
2022-05-30 1.4003 USDT 915,859.0641 CELO 1.3484 USDT 1.3237 USDT 1.4528 USDT 1.4299 USDT
2022-05-29 1.3067 USDT 638,263.4471 CELO 1.3187 USDT 1.2670 USDT 1.3422 USDT 1.3316 USDT
2022-05-28 1.3064 USDT 645,073.6284 CELO 1.3060 USDT 1.2632 USDT 1.4000 USDT 1.3132 USDT
2022-05-27 1.3711 USDT 1,585,310.4692 CELO 1.4337 USDT 1.2797 USDT 1.5216 USDT 1.3248 USDT
2022-05-26 1.4816 USDT 1,539,375.0622 CELO 1.3955 USDT 1.3748 USDT 1.5821 USDT 1.5321 USDT
2022-05-25 1.3940 USDT 906,949.5441 CELO 1.3409 USDT 1.3076 USDT 1.4563 USDT 1.4036 USDT
2022-05-24 1.3428 USDT 882,449.1975 CELO 1.2709 USDT 1.2337 USDT 1.4562 USDT 1.3363 USDT
2022-05-23 1.3692 USDT 277,539.2006 CELO 1.3590 USDT 1.3163 USDT 1.4152 USDT 1.3724 USDT
2022-05-22 1.3297 USDT 312,375.2695 CELO 1.3149 USDT 1.2787 USDT 1.3751 USDT 1.3381 USDT
2022-05-21 1.2853 USDT 305,663.6323 CELO 1.2833 USDT 1.2526 USDT 1.3338 USDT 1.2990 USDT
2022-05-20 1.3308 USDT 449,510.4182 CELO 1.3703 USDT 1.2487 USDT 1.4017 USDT 1.2740 USDT
2022-05-19 1.2864 USDT 753,517.7931 CELO 1.2570 USDT 1.2000 USDT 1.3850 USDT 1.3672 USDT
2022-05-18 1.3496 USDT 402,209.1192 CELO 1.4530 USDT 1.2898 USDT 1.4736 USDT 1.3182 USDT
2022-05-17 1.4318 USDT 330,728.8021 CELO 1.4067 USDT 1.3600 USDT 1.4900 USDT 1.4281 USDT
2022-05-16 1.4560 USDT 365,477.0937 CELO 1.6061 USDT 1.3845 USDT 1.6061 USDT 1.4280 USDT
2022-05-15 1.5220 USDT 382,041.7751 CELO 1.5730 USDT 1.4697 USDT 1.5878 USDT 1.5396 USDT
2022-05-14 1.4971 USDT 443,235.7463 CELO 1.5739 USDT 1.4050 USDT 1.6371 USDT 1.4845 USDT
2022-05-13 1.6425 USDT 752,443.6309 CELO 1.5320 USDT 1.4981 USDT 1.7467 USDT 1.5824 USDT
2022-05-12 1.5034 USDT 1,346,932.7990 CELO 1.5777 USDT 1.2070 USDT 1.7543 USDT 1.5145 USDT
2022-05-11 1.8178 USDT 2,979,549.4754 CELO 1.9755 USDT 1.4115 USDT 2.1962 USDT 1.4315 USDT
2022-05-10 2.0273 USDT 824,598.2631 CELO 1.8798 USDT 1.8388 USDT 2.1534 USDT 1.9721 USDT
2022-05-09 2.1621 USDT 843,416.9786 CELO 2.3037 USDT 1.9741 USDT 2.3618 USDT 2.0433 USDT
2022-05-08 2.2441 USDT 440,660.3206 CELO 2.2430 USDT 2.1257 USDT 2.3500 USDT 2.3192 USDT
2022-05-07 2.3379 USDT 376,551.7211 CELO 2.3670 USDT 2.2661 USDT 2.3955 USDT 2.3129 USDT
2022-05-06 2.2994 USDT 409,046.8101 CELO 2.3479 USDT 2.2132 USDT 2.4142 USDT 2.3960 USDT
2022-05-05 2.4600 USDT 596,678.3016 CELO 2.6464 USDT 2.2764 USDT 2.6971 USDT 2.3320 USDT
2022-05-04 2.4536 USDT 436,637.8193 CELO 2.3691 USDT 2.3628 USDT 2.5639 USDT 2.5592 USDT
2022-05-03 2.4154 USDT 402,666.6603 CELO 2.4413 USDT 2.3312 USDT 2.4586 USDT 2.3597 USDT
2022-05-02 2.4394 USDT 355,321.8724 CELO 2.4734 USDT 2.3617 USDT 2.5390 USDT 2.4305 USDT
2022-05-01 2.3849 USDT 451,312.6180 CELO 2.3509 USDT 2.2780 USDT 2.4900 USDT 2.3940 USDT
2022-04-30 2.5466 USDT 455,680.0946 CELO 2.6089 USDT 2.4274 USDT 2.6600 USDT 2.4558 USDT
2022-04-29 2.6707 USDT 316,895.9524 CELO 2.7953 USDT 2.5209 USDT 2.8276 USDT 2.5787 USDT
2022-04-28 2.8024 USDT 220,676.0855 CELO 2.7959 USDT 2.7322 USDT 2.8589 USDT 2.8069 USDT
2022-04-27 2.7622 USDT 437,743.9668 CELO 2.6983 USDT 2.6625 USDT 2.8104 USDT 2.7563 USDT
2022-04-26 2.8575 USDT 667,432.0338 CELO 2.9223 USDT 2.6437 USDT 3.0281 USDT 2.6583 USDT
2022-04-25 2.8194 USDT 1,141,172.4412 CELO 2.8782 USDT 2.5850 USDT 2.9095 USDT 2.8605 USDT
2022-04-24 2.9141 USDT 271,037.4263 CELO 2.9492 USDT 2.8610 USDT 3.0186 USDT 2.8920 USDT
2022-04-23 2.9905 USDT 114,792.9015 CELO 3.0277 USDT 2.9446 USDT 3.0429 USDT 2.9961 USDT
2022-04-22 3.0552 USDT 186,583.2100 CELO 3.0767 USDT 2.9925 USDT 3.1328 USDT 3.0356 USDT
2022-04-21 3.2033 USDT 444,227.3915 CELO 3.2763 USDT 2.9891 USDT 3.3352 USDT 3.0527 USDT
2022-04-20 3.2543 USDT 518,020.2569 CELO 3.1971 USDT 3.1368 USDT 3.3625 USDT 3.2482 USDT
2022-04-19 3.1394 USDT 211,591.5979 CELO 3.1039 USDT 3.0889 USDT 3.2190 USDT 3.1500 USDT
2022-04-18 2.9742 USDT 385,640.6551 CELO 3.0187 USDT 2.8643 USDT 3.2836 USDT 3.0752 USDT