Australia markets open in 1 hour 36 minutes

CoinEx Token USD (CET-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.037898+0.000339 (+0.90%)
As of 10:21PM UTC. Market open.
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
07 May 20240.0376460.0379590.0375830.0378980.03789862,651
06 May 20240.0379890.0384850.0350800.0376330.037633181,889
05 May 20240.0379600.0386650.0378650.0379920.03799295,332
04 May 20240.0380260.0382450.0375350.0379640.03796476,968
03 May 20240.0379960.0385230.0373700.0380250.038025161,329
02 May 20240.0373470.0383980.0370060.0380070.038007100,941
01 May 20240.0370920.0379800.0356370.0373400.037340146,147
30 Apr 20240.0377060.0384330.0366290.0370930.03709395,324
29 Apr 20240.0376330.0382640.0373700.0377090.037709106,820
28 Apr 20240.0376760.0379360.0373160.0376370.03763752,689
27 Apr 20240.0372260.0378660.0370530.0376680.03766882,774
26 Apr 20240.0373190.0376990.0368460.0372260.03722670,416
25 Apr 20240.0366620.0378520.0366340.0373090.037309106,312
24 Apr 20240.0380140.0384040.0359500.0366590.036659179,780
23 Apr 20240.0380330.0386590.0377200.0380120.03801279,505
22 Apr 20240.0380200.0381380.0379260.0380330.03803370,755
21 Apr 20240.0379870.0386750.0375770.0380220.03802266,633
20 Apr 20240.0377250.0380770.0376280.0379870.03798758,809
19 Apr 20240.0377190.0380790.0373370.0377190.037719104,529
18 Apr 20240.0363270.0381050.0359500.0377160.03771697,286
17 Apr 20240.0361770.0369810.0354210.0363180.036318109,353
16 Apr 20240.0372290.0376590.0357170.0361730.036173119,702
15 Apr 20240.0366320.0377410.0366030.0372320.03723298,992
14 Apr 20240.0334800.0369310.0333950.0366270.036627115,329
13 Apr 20240.0364170.0379570.0319810.0334730.033473277,512
12 Apr 20240.0379960.0384190.0354400.0364120.036412184,692
11 Apr 20240.0382250.0383990.0377610.0379960.037996105,224
10 Apr 20240.0380020.0383270.0376700.0382570.038257114,307
09 Apr 20240.0380260.0383830.0378020.0379810.03798187,415
08 Apr 20240.0380130.0383350.0376330.0380230.038023144,585
07 Apr 20240.0380080.0383520.0378080.0380130.03801384,330
06 Apr 20240.0379190.0383250.0377280.0380080.03800886,720
05 Apr 20240.0376840.0379380.0375420.0379160.03791696,381
04 Apr 20240.0374360.0380300.0374270.0376840.03768496,743
03 Apr 20240.0367760.0381450.0367050.0374360.037436156,673
02 Apr 20240.0378900.0379900.0361310.0367730.036773157,953
01 Apr 20240.0376400.0380100.0374070.0378900.03789094,968
31 Mar 20240.0376450.0380730.0358340.0376100.037610213,174
30 Mar 20240.0373470.0380070.0373030.0376430.037643134,431
29 Mar 20240.0373660.0376780.0370220.0373690.03736986,261
28 Mar 20240.0373810.0378400.0335790.0373700.037370226,624
27 Mar 20240.0379710.0383070.0360540.0373800.037380181,862
26 Mar 20240.0380200.0383880.0374230.0379720.037972132,285
25 Mar 20240.0379410.0384140.0372930.0380170.038017163,638
24 Mar 20240.0377340.0382460.0371220.0379420.03794294,449
23 Mar 20240.0368760.0377700.0368470.0377270.03772798,586
22 Mar 20240.0371890.0375280.0363650.0368360.036836175,445
21 Mar 20240.0378870.0383490.0365170.0371760.037176180,143
20 Mar 20240.0366390.0379130.0366210.0378580.037858148,608
19 Mar 20240.0368220.0372800.0356640.0366390.036639205,432
18 Mar 20240.0365430.0378130.0363670.0368220.036822153,324
17 Mar 20240.0389090.0394030.0315360.0365390.036539685,648
16 Mar 20240.0385910.0399430.0384880.0389110.038911221,918
15 Mar 20240.0394700.0398860.0381800.0385800.038580241,473
14 Mar 20240.0393260.0398300.0388230.0394700.039470161,575
13 Mar 20240.0390290.0400120.0389800.0393270.039327183,977
12 Mar 20240.0397220.0408060.0388560.0390120.039012173,267
11 Mar 20240.0395260.0400490.0386000.0397220.039722233,188
10 Mar 20240.0388900.0396390.0388600.0394950.039495128,028
09 Mar 20240.0390340.0396700.0383190.0388900.038890171,677
08 Mar 20240.0382870.0399050.0381730.0390630.039063218,247
07 Mar 20240.0373110.0390940.0372220.0382900.038290193,215
06 Mar 20240.0356470.0382600.0356360.0373100.037310352,863
05 Mar 20240.0334250.0379810.0321870.0356480.035648533,059
04 Mar 20240.0325550.0334340.0319740.0334220.033422251,483
03 Mar 20240.0318570.0327630.0318300.0325570.032557126,128
02 Mar 20240.0307470.0318880.0306250.0318610.031861168,389
01 Mar 20240.0303040.0307870.0302380.0307460.030746105,161
29 Feb 20240.0305650.0310370.0293040.0302900.030290272,384
28 Feb 20240.0304530.0310080.0300810.0305760.030576215,239
27 Feb 20240.0305080.0306710.0300820.0304420.030442131,810
26 Feb 20240.0303220.0308140.0300340.0305050.030505113,322
25 Feb 20240.0306830.0308060.0302440.0303310.03033197,650
24 Feb 20240.0302170.0307800.0301710.0306830.03068375,581
23 Feb 20240.0303880.0307310.0301360.0302160.03021674,669
22 Feb 20240.0302760.0310240.0300010.0303960.030396111,169
21 Feb 20240.0303800.0307920.0299790.0302720.03027266,025
20 Feb 20240.0310730.0310860.0298080.0303790.030379119,092
19 Feb 20240.0312040.0315580.0309800.0310690.03106974,662
18 Feb 20240.0313860.0316210.0305240.0311800.031180120,804
17 Feb 20240.0316360.0329720.0311450.0313800.031380172,953
16 Feb 20240.0315430.0318200.0314070.0316350.03163570,718
15 Feb 20240.0314530.0317380.0312400.0315300.03153079,038
14 Feb 20240.0313250.0318750.0311650.0314430.031443105,631
13 Feb 20240.0311440.0316140.0311410.0313180.03131858,500
12 Feb 20240.0312740.0317560.0307700.0311360.03113679,756
11 Feb 20240.0314630.0319660.0310400.0312640.03126496,279
10 Feb 20240.0315450.0317600.0312210.0314650.03146565,193
09 Feb 20240.0316210.0319480.0313910.0315530.03155391,166
08 Feb 20240.0316130.0317550.0314730.0316130.03161362,592
07 Feb 20240.0314260.0316600.0312130.0315920.03159260,918
06 Feb 20240.0312740.0314590.0310460.0314250.03142582,911
05 Feb 20240.0313200.0316330.0311990.0312590.03125969,945
04 Feb 20240.0314850.0316540.0311960.0313180.03131842,982
03 Feb 20240.0316800.0317030.0313900.0314750.03147543,823
02 Feb 20240.0316170.0316850.0315190.0316750.03167544,314
01 Feb 20240.0319290.0322790.0308880.0316140.03161490,258
31 Jan 20240.0319790.0320040.0314320.0319200.03192065,462
30 Jan 20240.0314770.0325690.0314550.0319810.03198193,098
29 Jan 20240.0310180.0315060.0306310.0314770.03147772,799
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...