Report issue
CoinEx Token CET
CET Price
Historical Data for CoinEx Token
Download Data
| Date | Open | High | Low | Avg | Close | Chg | Volume | Vol Chg | Market Cap | MCap Chg |
|---|---|---|---|---|---|---|---|---|---|---|
8 Apr | $ 0.0579 | $ 0.0585 | $ 0.0579 | $ 0.0582 | $ 0.0584 | +0.83% | $ 132,515 | -24% | $ 157,421,016 | +0.82% |
7 Apr | $ 0.0587 | $ 0.0588 | $ 0.0566 | $ 0.058 | $ 0.0579 | -1.40% | $ 174,406 | +65.3% | $ 156,140,938 | -1.40% |
6 Apr | $ 0.062 | $ 0.0621 | $ 0.0585 | $ 0.0603 | $ 0.0587 | -5.22% | $ 105,496 | +22.1% | $ 158,354,148 | -5.22% |
5 Apr | $ 0.0617 | $ 0.0626 | $ 0.0617 | $ 0.062 | $ 0.062 | +0.53% | $ 86,381 | -1.84% | $ 167,069,394 | +0.53% |
4 Apr | $ 0.0594 | $ 0.0617 | $ 0.0594 | $ 0.0605 | $ 0.0617 | +3.75% | $ 88,004 | -29.4% | $ 166,184,446 | +3.75% |
3 Apr | $ 0.0607 | $ 0.0609 | $ 0.0592 | $ 0.06 | $ 0.0594 | -2.13% | $ 124,642 | -1.41% | $ 160,175,100 | -2.13% |
2 Apr | $ 0.0626 | $ 0.0626 | $ 0.0605 | $ 0.0616 | $ 0.0607 | -3.00% | $ 126,429 | +29.6% | $ 163,662,830 | -3.48% |
1 Apr | $ 0.0622 | $ 0.0632 | $ 0.0622 | $ 0.0626 | $ 0.0626 | +0.58% | $ 97,558 | -31.5% | $ 169,562,707 | +0.58% |
31 Mar | $ 0.064 | $ 0.0646 | $ 0.062 | $ 0.0632 | $ 0.0622 | -2.76% | $ 142,372 | +16.1% | $ 168,584,996 | -2.75% |
30 Mar | $ 0.064 | $ 0.0659 | $ 0.0639 | $ 0.0644 | $ 0.064 | -0.06% | $ 122,582 | -12.1% | $ 173,360,292 | -0.05% |
29 Mar | $ 0.0674 | $ 0.0676 | $ 0.0637 | $ 0.0657 | $ 0.064 | -4.99% | $ 139,534 | -17.7% | $ 173,447,914 | -4.99% |
28 Mar | $ 0.0654 | $ 0.0679 | $ 0.0653 | $ 0.0665 | $ 0.0674 | +3.11% | $ 169,518 | +5.86% | $ 182,552,829 | +3.13% |
27 Mar | $ 0.0619 | $ 0.0654 | $ 0.0618 | $ 0.0636 | $ 0.0654 | +5.54% | $ 160,133 | +94.2% | $ 177,017,872 | +5.61% |
26 Mar | $ 0.0615 | $ 0.062 | $ 0.0614 | $ 0.0617 | $ 0.0619 | +0.55% | $ 82,468 | +12.5% | $ 167,608,235 | +0.56% |
25 Mar | $ 0.0609 | $ 0.0619 | $ 0.0608 | $ 0.0613 | $ 0.0615 | +0.96% | $ 73,325 | -12.7% | $ 166,679,486 | +1.11% |
24 Mar | $ 0.0606 | $ 0.061 | $ 0.0606 | $ 0.0608 | $ 0.0609 | +0.39% | $ 84,028 | +45.8% | $ 164,855,833 | +0.32% |
23 Mar | $ 0.0597 | $ 0.0607 | $ 0.0597 | $ 0.0602 | $ 0.0607 | +1.58% | $ 57,626 | -13.4% | $ 164,332,980 | +1.59% |
22 Mar | $ 0.0591 | $ 0.06 | $ 0.0591 | $ 0.0595 | $ 0.0597 | +0.99% | $ 66,518 | -0.71% | $ 161,767,543 | +0.99% |
21 Mar | $ 0.0587 | $ 0.0592 | $ 0.0587 | $ 0.0589 | $ 0.0591 | +0.72% | $ 66,994 | -21.8% | $ 160,177,138 | +0.78% |
20 Mar | $ 0.0584 | $ 0.059 | $ 0.0581 | $ 0.0585 | $ 0.0587 | +0.44% | $ 85,669 | -9.61% | $ 158,933,691 | +0.45% |
19 Mar | $ 0.0569 | $ 0.0586 | $ 0.0568 | $ 0.0577 | $ 0.0584 | +2.73% | $ 94,778 | -20.6% | $ 158,219,678 | +2.73% |
18 Mar | $ 0.0587 | $ 0.0588 | $ 0.0561 | $ 0.0576 | $ 0.0569 | -3.09% | $ 119,313 | +37.7% | $ 154,020,816 | -3.17% |
17 Mar | $ 0.0587 | $ 0.0589 | $ 0.0582 | $ 0.0587 | $ 0.0587 | +0.01% | $ 86,653 | -10.7% | $ 159,067,898 | +0.01% |
16 Mar | $ 0.06 | $ 0.06 | $ 0.0583 | $ 0.0593 | $ 0.0587 | -2.07% | $ 97,068 | +25.3% | $ 159,050,424 | -1.98% |
15 Mar | $ 0.0593 | $ 0.06 | $ 0.0593 | $ 0.0596 | $ 0.0599 | +0.98% | $ 77,455 | -30.7% | $ 162,258,914 | +0.98% |
14 Mar | $ 0.0589 | $ 0.0595 | $ 0.0587 | $ 0.0591 | $ 0.0593 | +0.74% | $ 111,692 | -26.1% | $ 160,677,425 | +0.83% |
13 Mar | $ 0.0585 | $ 0.059 | $ 0.058 | $ 0.0586 | $ 0.0588 | +0.65% | $ 151,124 | -28% | $ 159,360,972 | +0.73% |
12 Mar | $ 0.0596 | $ 0.0599 | $ 0.057 | $ 0.0587 | $ 0.0584 | -2.03% | $ 209,957 | -1.91% | $ 158,207,072 | -2.01% |
11 Mar | $ 0.055 | $ 0.0596 | $ 0.0545 | $ 0.0572 | $ 0.0596 | +8.47% | $ 214,042 | -13.4% | $ 161,456,900 | +8.47% |
10 Mar | $ 0.0536 | $ 0.0572 | $ 0.0534 | $ 0.0548 | $ 0.055 | +2.47% | $ 247,033 | +100.1% | $ 148,850,337 | +2.47% |
9 Mar | $ 0.058 | $ 0.0581 | $ 0.0536 | $ 0.0558 | $ 0.0536 | -7.49% | $ 123,451 | +21.8% | $ 145,258,542 | -7.49% |
8 Mar | $ 0.0594 | $ 0.0595 | $ 0.058 | $ 0.0587 | $ 0.058 | -2.33% | $ 101,384 | 0% | $ 157,018,162 | 0% |