Identifier on Kucoin: CELO-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-02 |
0.6989 USDT |
1,242,999.7264 CELO |
0.6812 USDT |
0.6715 USDT |
0.7240 USDT |
0.6818 USDT |
| 2024-10-01 |
0.6946 USDT |
2,046,758.9186 CELO |
0.6429 USDT |
0.6370 USDT |
0.7390 USDT |
0.6890 USDT |
| 2024-09-30 |
0.6504 USDT |
468,751.4028 CELO |
0.6640 USDT |
0.6294 USDT |
0.6794 USDT |
0.6377 USDT |
| 2024-09-29 |
0.6694 USDT |
743,481.5016 CELO |
0.6635 USDT |
0.6371 USDT |
0.7093 USDT |
0.6766 USDT |
| 2024-09-28 |
0.6473 USDT |
411,549.2734 CELO |
0.6493 USDT |
0.6276 USDT |
0.6737 USDT |
0.6596 USDT |
| 2024-09-27 |
0.6298 USDT |
646,304.3665 CELO |
0.6359 USDT |
0.6135 USDT |
0.6538 USDT |
0.6435 USDT |
| 2024-09-26 |
0.6508 USDT |
1,633,377.8365 CELO |
0.6582 USDT |
0.6246 USDT |
0.6814 USDT |
0.6353 USDT |
| 2024-09-25 |
0.6376 USDT |
2,587,742.6700 CELO |
0.5461 USDT |
0.5421 USDT |
0.6867 USDT |
0.6612 USDT |
| 2024-09-24 |
0.5350 USDT |
151,632.0982 CELO |
0.5396 USDT |
0.5250 USDT |
0.5487 USDT |
0.5463 USDT |
| 2024-09-23 |
0.5294 USDT |
151,847.8681 CELO |
0.5130 USDT |
0.5035 USDT |
0.5390 USDT |
0.5343 USDT |
| 2024-09-22 |
0.5219 USDT |
406,093.3846 CELO |
0.5229 USDT |
0.5018 USDT |
0.5340 USDT |
0.5118 USDT |
| 2024-09-21 |
0.5134 USDT |
435,749.9148 CELO |
0.5152 USDT |
0.5050 USDT |
0.5209 USDT |
0.5201 USDT |
| 2024-09-20 |
0.5258 USDT |
818,376.7713 CELO |
0.5131 USDT |
0.5000 USDT |
0.5555 USDT |
0.5138 USDT |
| 2024-09-19 |
0.4956 USDT |
286,838.1065 CELO |
0.4660 USDT |
0.4635 USDT |
0.5101 USDT |
0.5020 USDT |
| 2024-09-18 |
0.4528 USDT |
148,171.1750 CELO |
0.4547 USDT |
0.4360 USDT |
0.4688 USDT |
0.4535 USDT |
| 2024-09-17 |
0.4512 USDT |
108,505.7809 CELO |
0.4410 USDT |
0.4365 USDT |
0.4610 USDT |
0.4523 USDT |
| 2024-09-16 |
0.4375 USDT |
52,582.5134 CELO |
0.4387 USDT |
0.4304 USDT |
0.4423 USDT |
0.4352 USDT |
| 2024-09-15 |
0.4436 USDT |
67,117.2897 CELO |
0.4449 USDT |
0.4377 USDT |
0.4483 USDT |
0.4419 USDT |
| 2024-09-14 |
0.4416 USDT |
53,309.6954 CELO |
0.4424 USDT |
0.4387 USDT |
0.4452 USDT |
0.4446 USDT |
| 2024-09-13 |
0.4413 USDT |
34,282.7317 CELO |
0.4394 USDT |
0.4350 USDT |
0.4468 USDT |
0.4422 USDT |
| 2024-09-12 |
0.4372 USDT |
57,199.7765 CELO |
0.4372 USDT |
0.4316 USDT |
0.4455 USDT |
0.4389 USDT |
| 2024-09-11 |
0.4318 USDT |
21,958.1804 CELO |
0.4440 USDT |
0.4231 USDT |
0.4440 USDT |
0.4384 USDT |
| 2024-09-10 |
0.4480 USDT |
30,782.9023 CELO |
0.4452 USDT |
0.4350 USDT |
0.4530 USDT |
0.4530 USDT |
| 2024-09-09 |
0.4377 USDT |
141,410.6598 CELO |
0.4162 USDT |
0.4143 USDT |
0.4486 USDT |
0.4450 USDT |
| 2024-09-08 |
0.4106 USDT |
17,278.7701 CELO |
0.4091 USDT |
0.4042 USDT |
0.4191 USDT |
0.4129 USDT |
| 2024-09-07 |
0.4089 USDT |
14,719.4441 CELO |
0.4018 USDT |
0.4003 USDT |
0.4135 USDT |
0.4082 USDT |
| 2024-09-06 |
0.4136 USDT |
33,912.2003 CELO |
0.4155 USDT |
0.4048 USDT |
0.4242 USDT |
0.4095 USDT |
| 2024-09-05 |
0.4255 USDT |
45,202.5206 CELO |
0.4304 USDT |
0.4155 USDT |
0.4339 USDT |
0.4182 USDT |
| 2024-09-04 |
0.4191 USDT |
67,859.0885 CELO |
0.4210 USDT |
0.4031 USDT |
0.4389 USDT |
0.4293 USDT |
| 2024-09-03 |
0.4431 USDT |
70,895.6015 CELO |
0.4483 USDT |
0.4260 USDT |
0.4568 USDT |
0.4282 USDT |
| 2024-09-02 |
0.4372 USDT |
95,753.0759 CELO |
0.4268 USDT |
0.4240 USDT |
0.4455 USDT |
0.4437 USDT |
| 2024-09-01 |
0.4379 USDT |
79,477.8858 CELO |
0.4532 USDT |
0.4246 USDT |
0.4532 USDT |
0.4282 USDT |
| 2024-08-31 |
0.4620 USDT |
51,260.0771 CELO |
0.4685 USDT |
0.4499 USDT |
0.4727 USDT |
0.4539 USDT |
| 2024-08-30 |
0.4578 USDT |
31,998.1372 CELO |
0.4592 USDT |
0.4449 USDT |
0.4683 USDT |
0.4673 USDT |
| 2024-08-29 |
0.4648 USDT |
61,536.6949 CELO |
0.4611 USDT |
0.4526 USDT |
0.4773 USDT |
0.4544 USDT |
| 2024-08-28 |
0.4572 USDT |
91,264.3328 CELO |
0.4549 USDT |
0.4440 USDT |
0.4710 USDT |
0.4561 USDT |
| 2024-08-27 |
0.4871 USDT |
93,178.8434 CELO |
0.4889 USDT |
0.4759 USDT |
0.4985 USDT |
0.4785 USDT |
| 2024-08-26 |
0.5071 USDT |
65,807.9872 CELO |
0.5184 USDT |
0.4890 USDT |
0.5246 USDT |
0.4920 USDT |
| 2024-08-25 |
0.5167 USDT |
31,174.7636 CELO |
0.5279 USDT |
0.5060 USDT |
0.5279 USDT |
0.5198 USDT |
| 2024-08-24 |
0.5262 USDT |
100,112.6656 CELO |
0.5255 USDT |
0.5214 USDT |
0.5360 USDT |
0.5355 USDT |
| 2024-08-23 |
0.5110 USDT |
317,505.0097 CELO |
0.5021 USDT |
0.4966 USDT |
0.5292 USDT |
0.5235 USDT |
| 2024-08-22 |
0.4946 USDT |
93,390.2886 CELO |
0.4874 USDT |
0.4810 USDT |
0.5019 USDT |
0.5003 USDT |
| 2024-08-21 |
0.4731 USDT |
199,201.0518 CELO |
0.4609 USDT |
0.4576 USDT |
0.4924 USDT |
0.4924 USDT |
| 2024-08-20 |
0.4594 USDT |
119,495.1936 CELO |
0.4595 USDT |
0.4506 USDT |
0.4688 USDT |
0.4646 USDT |
| 2024-08-19 |
0.4497 USDT |
66,604.0482 CELO |
0.4401 USDT |
0.4360 USDT |
0.4625 USDT |
0.4579 USDT |
| 2024-08-18 |
0.4460 USDT |
55,835.3516 CELO |
0.4414 USDT |
0.4369 USDT |
0.4540 USDT |
0.4465 USDT |
| 2024-08-17 |
0.4430 USDT |
46,625.0546 CELO |
0.4425 USDT |
0.4392 USDT |
0.4468 USDT |
0.4399 USDT |
| 2024-08-16 |
0.4481 USDT |
75,688.3922 CELO |
0.4453 USDT |
0.4350 USDT |
0.4585 USDT |
0.4440 USDT |
| 2024-08-15 |
0.4535 USDT |
23,063.8280 CELO |
0.4630 USDT |
0.4399 USDT |
0.4660 USDT |
0.4442 USDT |
| 2024-08-14 |
0.4659 USDT |
39,242.6840 CELO |
0.4802 USDT |
0.4572 USDT |
0.4805 USDT |
0.4649 USDT |