CurrencyBeacon logo}}

Crypto Rate Dashboard

CoinEx Token Price Chart

CET/USD
$0.027226
-0.57%

CET Historical USD Price

Daily Price History

Date Open High Low Close Volume
2019-09-23 $0.0193551 $0.01964389 $0.01844976 $0.01849659 $3.19M
2019-09-22 $0.01853477 $0.01986576 $0.01785811 $0.01936365 $3.74M
2019-09-21 $0.01908661 $0.01959354 $0.018565 $0.01857257 $3.70M
2019-09-20 $0.0176686 $0.01967542 $0.01750923 $0.01909246 $3.15M
2019-09-19 $0.01758467 $0.01794549 $0.01693563 $0.01767863 $2.49M
2019-09-18 $0.01689719 $0.01764526 $0.01680027 $0.01758203 $2.15M
2019-09-17 $0.01646591 $0.0169949 $0.01600263 $0.01690409 $1.82M
2019-09-16 $0.01666109 $0.01688045 $0.0160763 $0.0164624 $1.55M
2019-09-15 $0.01652813 $0.0167409 $0.01624025 $0.0166689 $1.82M
2019-09-14 $0.01613088 $0.01655909 $0.01600871 $0.01652844 $1.73M
2019-09-13 $0.01569094 $0.01619742 $0.01564874 $0.01612893 $1.64M
2019-09-12 $0.01558671 $0.01583851 $0.01534856 $0.01568625 $1.58M
2019-09-11 $0.01613209 $0.0162172 $0.01541299 $0.01558243 $1.73M
2019-09-10 $0.01550509 $0.01646799 $0.01526954 $0.01612968 $1.79M
2019-09-09 $0.01504457 $0.01565987 $0.01489524 $0.0155225 $1.58M
2019-09-08 $0.01517592 $0.01533232 $0.01496111 $0.0150351 $1.58M
2019-09-07 $0.01457341 $0.01527113 $0.01451173 $0.01518197 $1.60M
2019-09-06 $0.01485741 $0.01526452 $0.0144436 $0.01456091 $930,560.61
2019-09-05 $0.01545165 $0.01545443 $0.01480149 $0.01486483 $1.26M
2019-09-04 $0.01554111 $0.01557688 $0.01526702 $0.01546966 $875,232.94
2019-09-03 $0.01523627 $0.01560078 $0.01502803 $0.01554094 $1.91M
2019-09-02 $0.01447756 $0.01540577 $0.01431018 $0.01522786 $875,686.02
2019-09-01 $0.01422146 $0.0146129 $0.01408248 $0.01446121 $658,147.86
2019-08-31 $0.01412878 $0.01437547 $0.01403907 $0.0142152 $687,824.48
2019-08-30 $0.01437889 $0.01437936 $0.01380288 $0.01412079 $733,758.43
2019-08-29 $0.01566037 $0.01566037 $0.01417074 $0.01436972 $1.03M
2019-08-28 $0.01653945 $0.01660534 $0.01558423 $0.0156724 $775,683.82
2019-08-27 $0.01674762 $0.01677694 $0.01643097 $0.01654427 $668,719.34
2019-08-26 $0.01623737 $0.01689775 $0.01622948 $0.0167547 $655,485.57
2019-08-25 $0.01601126 $0.01626467 $0.01567557 $0.01623449 $449,557.42