CECE Composite USD

CECEUSD
🏛️ austria →
3,102.63
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 1,965.40 1,972.12 1,955.42 1,971.77 0.0M
2021-12-29 1,950.53 1,967.84 1,947.33 1,966.46 0.0M
2021-12-28 1,939.19 1,958.23 1,935.40 1,949.16 0.0M
2021-12-27 1,936.70 1,943.51 1,921.68 1,939.34 0.0M
2021-12-23 1,923.71 1,936.13 1,923.71 1,932.01 0.0M
2021-12-22 1,910.59 1,926.80 1,908.80 1,921.98 0.0M
2021-12-21 1,899.78 1,917.48 1,899.76 1,907.34 0.0M
2021-12-20 1,900.84 1,903.09 1,865.14 1,899.56 0.0M
2021-12-17 1,915.45 1,919.24 1,900.49 1,906.52 0.0M
2021-12-16 1,879.94 1,925.09 1,879.94 1,915.29 0.0M
2021-12-15 1,908.94 1,910.04 1,871.12 1,877.01 0.0M
2021-12-14 1,912.48 1,922.64 1,900.19 1,911.62 0.0M
2021-12-13 1,925.88 1,943.02 1,910.37 1,911.75 0.0M
2021-12-10 1,931.26 1,936.93 1,921.30 1,927.46 0.0M
2021-12-09 1,933.77 1,946.65 1,919.90 1,930.00 0.0M
2021-12-08 1,924.94 1,937.63 1,919.74 1,930.49 0.0M
2021-12-07 1,892.40 1,924.15 1,892.40 1,923.96 0.0M
2021-12-06 1,886.03 1,910.18 1,884.88 1,891.02 0.0M
2021-12-03 1,898.06 1,916.86 1,885.93 1,886.49 0.0M
2021-12-02 1,913.91 1,915.15 1,895.15 1,904.73 0.0M
2021-12-01 1,887.80 1,917.69 1,887.80 1,916.98 0.0M
2021-11-30 1,862.17 1,894.76 1,844.17 1,876.69 0.0M
2021-11-29 1,837.80 1,865.84 1,835.47 1,856.09 0.0M
2021-11-26 1,892.76 1,892.76 1,830.41 1,839.75 0.0M
2021-11-25 1,896.88 1,908.23 1,893.70 1,899.22 0.0M
2021-11-24 1,894.52 1,917.96 1,885.99 1,893.94 0.0M
2021-11-23 1,874.42 1,897.49 1,857.97 1,894.88 0.0M
2021-11-22 1,902.53 1,908.21 1,877.80 1,877.80 0.0M
2021-11-19 1,951.58 1,958.05 1,888.51 1,907.29 0.0M
2021-11-18 1,965.82 1,970.27 1,944.20 1,948.53 0.0M
2021-11-17 1,977.56 1,986.48 1,961.44 1,964.47 0.0M
2021-11-16 1,986.11 1,996.64 1,979.00 1,986.60 0.0M
2021-11-15 2,004.49 2,029.75 1,989.67 1,990.63 0.0M
2021-11-12 2,026.83 2,039.53 2,002.93 2,003.96 0.0M
2021-11-11 2,034.11 2,034.11 2,022.38 2,031.90 0.0M
2021-11-10 2,086.44 2,089.90 2,038.37 2,040.25 0.0M
2021-11-09 2,103.45 2,107.15 2,083.36 2,087.09 0.0M
2021-11-08 2,105.08 2,115.92 2,096.23 2,103.65 0.0M
2021-11-05 2,094.98 2,111.02 2,085.59 2,105.08 0.0M
2021-11-04 2,071.37 2,094.69 2,066.18 2,093.49 0.0M
2021-11-03 2,055.21 2,079.63 2,054.39 2,066.80 0.0M
2021-11-02 2,052.82 2,063.12 2,043.17 2,054.38 0.0M
2021-11-01 2,039.72 2,050.27 2,038.35 2,049.12 0.0M
2021-10-29 2,051.45 2,059.84 2,037.11 2,041.91 0.0M
2021-10-28 2,055.06 2,059.37 2,039.95 2,052.64 0.0M
2021-10-27 2,069.63 2,069.88 2,038.08 2,051.66 0.0M
2021-10-26 2,065.53 2,080.77 2,061.63 2,069.03 0.0M
2021-10-25 2,072.00 2,082.62 2,062.30 2,065.65 0.0M
2021-10-22 2,077.16 2,081.36 2,067.09 2,071.99 0.0M
2021-10-21 2,096.89 2,096.89 2,073.09 2,083.46 0.0M
2021-10-20 2,099.16 2,101.01 2,086.58 2,095.15 0.0M
2021-10-19 2,105.10 2,124.27 2,096.22 2,100.84 0.0M
2021-10-18 2,111.93 2,117.35 2,098.92 2,101.27 0.0M
2021-10-15 2,119.89 2,128.35 2,101.99 2,116.12 0.0M
2021-10-14 2,109.22 2,128.73 2,109.22 2,117.57 0.0M
2021-10-13 2,111.32 2,115.00 2,099.57 2,107.65 0.0M
2021-10-12 2,111.13 2,116.39 2,092.10 2,115.06 0.0M
2021-10-11 2,075.19 2,115.00 2,075.19 2,114.07 0.0M
2021-10-08 2,055.15 2,078.35 2,050.30 2,072.44 0.0M
2021-10-07 2,052.74 2,072.59 2,052.69 2,060.16 0.0M
2021-10-06 2,055.75 2,055.99 2,024.88 2,047.11 0.0M
2021-10-05 2,043.79 2,060.28 2,035.81 2,056.42 0.0M
2021-10-04 2,038.48 2,063.47 2,029.51 2,045.02 0.0M
2021-10-01 2,006.87 2,036.52 1,991.34 2,034.97 0.0M
2021-09-30 1,983.14 2,013.57 1,982.47 2,010.10 0.0M
2021-09-29 1,984.83 1,994.54 1,981.55 1,983.48 0.0M
2021-09-28 2,012.05 2,012.05 1,981.02 1,983.38 0.0M
2021-09-27 2,008.49 2,026.50 2,008.23 2,011.99 0.0M
2021-09-24 2,029.65 2,029.69 2,004.30 2,007.58 0.0M
2021-09-23 2,012.77 2,039.36 2,012.77 2,033.82 0.0M
2021-09-22 1,986.66 2,019.82 1,986.66 2,018.22 0.0M
2021-09-21 1,982.80 2,008.90 1,982.80 1,986.16 0.0M
2021-09-20 2,039.44 2,039.44 1,968.77 1,982.29 0.0M
2021-09-17 2,061.85 2,068.24 2,039.98 2,042.46 0.0M
2021-09-16 2,067.06 2,073.21 2,055.10 2,060.85 0.0M
2021-09-15 2,083.14 2,083.74 2,067.21 2,070.23 0.0M
2021-09-14 2,089.36 2,095.42 2,076.12 2,086.26 0.0M
2021-09-13 2,074.78 2,092.73 2,070.85 2,092.73 0.0M
2021-09-10 2,078.18 2,092.96 2,078.18 2,081.26 0.0M
2021-09-09 2,087.16 2,087.16 2,066.26 2,076.53 0.0M
2021-09-08 2,109.40 2,109.40 2,081.02 2,086.68 0.0M
2021-09-07 2,120.09 2,121.41 2,103.80 2,107.28 0.0M
2021-09-06 2,105.97 2,120.12 2,101.18 2,119.74 0.0M
2021-09-03 2,099.08 2,108.13 2,093.35 2,107.15 0.0M
2021-09-02 2,088.62 2,100.63 2,081.06 2,100.46 0.0M
2021-09-01 2,068.81 2,090.87 2,068.81 2,089.25 0.0M
2021-08-31 2,045.70 2,069.15 2,045.70 2,068.37 0.0M
2021-08-30 2,024.30 2,044.73 2,023.25 2,043.76 0.0M
2021-08-27 2,008.31 2,025.36 1,998.02 2,023.17 0.0M
2021-08-26 2,025.61 2,025.61 2,005.67 2,006.88 0.0M
2021-08-25 2,015.89 2,024.22 2,004.02 2,023.12 0.0M
2021-08-24 2,007.03 2,018.18 2,002.11 2,018.18 0.0M
2021-08-23 1,981.11 2,006.67 1,981.11 2,004.80 0.0M
2021-08-20 1,982.54 1,985.61 1,966.68 1,975.91 0.0M
2021-08-19 2,022.09 2,022.09 1,966.40 1,984.03 0.0M
2021-08-18 2,017.99 2,026.51 2,014.22 2,024.09 0.0M
2021-08-17 2,003.08 2,020.20 1,995.44 2,018.24 0.0M
2021-08-16 2,016.90 2,016.90 2,001.48 2,005.86 0.0M
2021-08-13 1,998.81 2,017.85 1,993.95 2,015.15 0.0M
2021-08-12 1,991.62 1,999.79 1,984.43 1,999.79 0.0M
2021-08-11 1,972.67 1,992.37 1,965.96 1,991.91 0.0M
2021-08-10 1,984.67 1,986.28 1,970.00 1,974.37 0.0M
2021-08-09 1,982.21 1,990.25 1,976.91 1,983.89 0.0M
2021-08-06 1,997.91 2,002.25 1,983.46 1,985.54 0.0M
2021-08-05 1,996.01 2,002.97 1,991.81 1,998.16 0.0M
2021-08-04 1,987.95 2,007.20 1,987.95 1,997.86 0.0M
2021-08-03 1,980.32 2,003.27 1,979.72 1,985.88 0.0M
2021-08-02 1,963.58 1,983.79 1,963.58 1,982.20 0.0M
2021-07-30 1,967.68 1,971.71 1,954.67 1,963.47 0.0M
2021-07-29 1,931.22 1,967.13 1,931.22 1,965.96 0.0M
2021-07-28 1,911.64 1,924.23 1,904.53 1,921.84 0.0M
2021-07-27 1,917.59 1,917.59 1,894.04 1,915.24 0.0M
2021-07-26 1,914.05 1,923.87 1,898.72 1,917.94 0.0M
2021-07-23 1,917.50 1,925.32 1,909.51 1,913.78 0.0M
2021-07-22 1,924.41 1,935.05 1,916.41 1,922.32 0.0M
2021-07-21 1,906.70 1,925.31 1,900.03 1,919.09 0.0M
2021-07-20 1,891.08 1,907.42 1,884.23 1,904.15 0.0M
2021-07-19 1,937.98 1,937.98 1,890.24 1,894.18 0.0M
2021-07-16 1,937.84 1,950.09 1,934.45 1,940.77 0.0M
2021-07-15 1,929.87 1,945.97 1,921.98 1,940.48 0.0M
2021-07-14 1,919.16 1,931.26 1,918.20 1,923.80 0.0M
2021-07-13 1,942.03 1,948.68 1,922.61 1,925.95 0.0M
2021-07-12 1,939.02 1,948.15 1,931.95 1,943.04 0.0M
2021-07-09 1,910.26 1,939.52 1,909.23 1,939.52 0.0M
2021-07-08 1,940.33 1,940.33 1,906.49 1,910.55 0.0M
2021-07-07 1,930.23 1,953.01 1,930.11 1,939.86 0.0M
2021-07-06 1,957.81 1,967.63 1,929.74 1,931.95 0.0M
2021-07-05 1,953.07 1,963.27 1,953.07 1,955.78 0.0M
2021-07-02 1,950.07 1,958.21 1,944.95 1,947.76 0.0M
2021-07-01 1,930.66 1,958.93 1,930.66 1,953.82 0.0M
2021-06-30 1,967.96 1,974.45 1,931.10 1,934.18 0.0M
2021-06-29 1,996.63 1,996.63 1,965.15 1,970.13 0.0M
2021-06-28 1,996.26 1,999.96 1,980.17 1,995.44 0.0M
2021-06-25 1,990.47 2,008.46 1,990.47 1,998.69 0.0M
2021-06-24 1,969.42 1,994.73 1,969.42 1,987.89 0.0M
2021-06-23 1,962.09 1,978.78 1,961.81 1,971.26 0.0M
2021-06-22 1,956.67 1,961.52 1,937.48 1,952.18 0.0M
2021-06-21 1,941.25 1,959.59 1,915.66 1,955.91 0.0M
2021-06-18 1,958.74 1,962.40 1,933.47 1,936.24 0.0M
2021-06-17 1,988.37 1,988.37 1,958.47 1,967.00 0.0M
2021-06-16 2,020.43 2,030.31 2,007.79 2,010.01 0.0M
2021-06-15 2,030.29 2,045.03 2,017.48 2,018.91 0.0M
2021-06-14 2,018.77 2,035.70 2,018.73 2,031.19 0.0M
2021-06-11 2,045.47 2,050.44 2,021.21 2,024.20 0.0M
2021-06-10 2,032.36 2,048.85 2,021.32 2,043.24 0.0M
2021-06-09 2,040.82 2,050.37 2,029.31 2,033.95 0.0M
2021-06-08 2,045.38 2,049.58 2,034.89 2,041.12 0.0M
2021-06-07 2,046.33 2,055.23 2,036.85 2,045.29 0.0M
2021-06-04 2,027.96 2,046.17 2,008.68 2,045.20 0.0M
2021-06-03 2,037.36 2,042.05 2,028.60 2,031.63 0.0M
2021-06-02 2,032.99 2,040.66 2,021.25 2,038.81 0.0M
2021-06-01 2,019.50 2,047.63 2,018.55 2,036.20 0.0M
2021-05-31 2,011.47 2,022.22 2,008.11 2,019.82 0.0M
2021-05-28 1,994.71 2,013.12 1,991.68 2,009.87 0.0M
2021-05-27 1,968.87 1,998.05 1,968.87 1,998.05 0.0M
2021-05-26 1,983.67 1,987.73 1,964.47 1,973.65 0.0M
2021-05-25 1,974.84 1,988.19 1,974.79 1,981.98 0.0M
2021-05-24 1,968.01 1,976.50 1,962.78 1,973.50 0.0M
2021-05-21 1,959.42 1,976.22 1,957.80 1,966.55 0.0M
2021-05-20 1,920.54 1,960.41 1,920.24 1,958.26 0.0M
2021-05-19 1,954.42 1,954.42 1,921.93 1,927.74 0.0M
2021-05-18 1,928.31 1,957.03 1,928.31 1,953.38 0.0M
2021-05-17 1,887.88 1,924.10 1,887.88 1,923.81 0.0M
2021-05-14 1,862.93 1,888.95 1,859.31 1,886.94 0.0M
2021-05-13 1,851.63 1,865.65 1,824.84 1,861.63 0.0M
2021-05-12 1,865.59 1,870.61 1,849.98 1,852.51 0.0M
2021-05-11 1,862.69 1,867.40 1,841.69 1,864.96 0.0M
2021-05-10 1,856.38 1,882.97 1,856.37 1,867.44 0.0M
2021-05-07 1,806.23 1,857.28 1,805.11 1,854.56 0.0M
2021-05-06 1,797.66 1,816.27 1,797.21 1,806.09 0.0M
2021-05-05 1,773.26 1,798.54 1,771.80 1,796.02 0.0M
2021-05-04 1,795.89 1,797.20 1,770.53 1,776.34 0.0M
2021-05-03 1,785.26 1,797.57 1,785.26 1,796.73 0.0M
2021-04-30 1,805.58 1,815.12 1,783.08 1,784.71 0.0M
2021-04-29 1,794.74 1,826.21 1,792.77 1,804.91 0.0M
2021-04-28 1,772.62 1,791.12 1,769.06 1,788.07 0.0M
2021-04-27 1,776.29 1,781.27 1,768.84 1,774.25 0.0M
2021-04-26 1,760.42 1,776.64 1,759.72 1,776.44 0.0M
2021-04-23 1,749.25 1,755.67 1,740.31 1,752.64 0.0M
2021-04-22 1,750.14 1,764.23 1,748.84 1,752.45 0.0M
2021-04-21 1,754.71 1,757.58 1,732.84 1,747.80 0.0M
2021-04-20 1,764.78 1,780.69 1,751.88 1,758.24 0.0M
2021-04-19 1,767.12 1,787.52 1,758.54 1,762.69 0.0M
2021-04-16 1,763.09 1,772.76 1,757.55 1,767.49 0.0M
2021-04-15 1,758.12 1,765.37 1,750.88 1,763.32 0.0M
2021-04-14 1,738.88 1,759.43 1,738.88 1,757.20 0.0M
2021-04-13 1,743.16 1,746.97 1,732.14 1,734.69 0.0M
2021-04-12 1,745.98 1,751.44 1,734.23 1,744.68 0.0M
2021-04-09 1,755.47 1,755.47 1,741.43 1,745.71 0.0M
2021-04-08 1,754.32 1,763.76 1,744.70 1,754.13 0.0M
2021-04-07 1,754.49 1,762.43 1,748.54 1,759.72 0.0M
2021-04-06 1,721.46 1,751.59 1,718.74 1,749.43 0.0M
2021-04-01 1,688.35 1,713.17 1,686.53 1,710.84 0.0M
2021-03-31 1,687.28 1,694.18 1,678.90 1,690.45 0.0M
2021-03-30 1,696.54 1,704.50 1,683.20 1,688.31 0.0M
2021-03-29 1,689.61 1,704.73 1,687.53 1,696.90 0.0M
2021-03-26 1,661.22 1,694.47 1,661.22 1,689.31 0.0M
2021-03-25 1,689.47 1,690.87 1,656.36 1,658.66 0.0M
2021-03-24 1,692.18 1,693.10 1,672.22 1,691.37 0.0M
2021-03-23 1,716.78 1,716.78 1,689.89 1,698.14 0.0M
2021-03-22 1,703.32 1,726.15 1,701.16 1,717.34 0.0M
2021-03-19 1,735.03 1,739.99 1,702.88 1,709.83 0.0M
2021-03-18 1,723.32 1,739.82 1,716.48 1,737.32 0.0M
2021-03-17 1,739.18 1,739.18 1,696.11 1,709.06 0.0M
2021-03-16 1,751.27 1,761.90 1,735.53 1,738.56 0.0M
2021-03-15 1,759.42 1,768.55 1,747.29 1,749.79 0.0M
2021-03-12 1,755.79 1,764.71 1,739.27 1,758.03 0.0M
2021-03-11 1,751.70 1,772.76 1,748.87 1,754.88 0.0M
2021-03-10 1,738.67 1,758.44 1,734.64 1,746.03 0.0M
2021-03-09 1,714.22 1,747.26 1,714.22 1,731.77 0.0M
2021-03-08 1,708.75 1,719.31 1,700.34 1,713.02 0.0M
2021-03-05 1,714.01 1,722.35 1,688.02 1,705.50 0.0M
2021-03-04 1,742.30 1,742.30 1,711.84 1,727.57 0.0M
2021-03-03 1,763.20 1,783.80 1,738.32 1,744.40 0.0M
2021-03-02 1,751.93 1,766.55 1,740.34 1,759.38 0.0M
2021-03-01 1,731.35 1,756.88 1,730.50 1,754.82 0.0M
2021-02-26 1,770.53 1,770.53 1,723.86 1,738.08 0.0M
2021-02-25 1,761.56 1,794.50 1,761.56 1,781.39 0.0M
2021-02-24 1,747.56 1,772.46 1,747.24 1,757.08 0.0M
2021-02-23 1,772.57 1,783.42 1,730.95 1,750.37 0.0M
2021-02-22 1,789.81 1,789.81 1,760.46 1,768.44 0.0M
2021-02-19 1,778.93 1,798.48 1,778.93 1,790.97 0.0M
2021-02-18 1,780.60 1,804.74 1,774.24 1,775.54 0.0M
2021-02-17 1,805.48 1,805.48 1,775.63 1,778.14 0.0M
2021-02-16 1,790.80 1,824.75 1,789.89 1,809.43 0.0M
2021-02-15 1,757.75 1,793.96 1,757.75 1,791.70 0.0M
2021-02-12 1,763.44 1,765.34 1,741.83 1,757.01 0.0M
2021-02-11 1,753.99 1,779.51 1,753.17 1,767.02 0.0M
2021-02-10 1,775.46 1,786.10 1,751.51 1,755.01 0.0M
2021-02-09 1,774.29 1,778.34 1,761.12 1,772.72 0.0M
2021-02-08 1,769.19 1,785.23 1,764.59 1,770.04 0.0M
2021-02-05 1,740.05 1,770.53 1,739.98 1,768.84 0.0M
2021-02-04 1,753.31 1,767.14 1,739.44 1,741.78 0.0M
2021-02-03 1,765.63 1,784.11 1,752.34 1,755.13 0.0M
2021-02-02 1,760.17 1,777.93 1,751.23 1,763.18 0.0M
2021-02-01 1,749.90 1,770.78 1,747.63 1,759.73 0.0M
2021-01-29 1,762.91 1,768.34 1,724.66 1,751.54 0.0M
2021-01-28 1,719.53 1,769.47 1,686.35 1,764.45 0.0M
2021-01-27 1,770.40 1,781.47 1,708.00 1,721.86 0.0M
2021-01-26 1,742.30 1,777.53 1,726.65 1,771.64 0.0M
2021-01-25 1,757.91 1,772.71 1,741.01 1,745.35 0.0M
2021-01-22 1,768.99 1,768.99 1,746.01 1,756.89 0.0M
2021-01-21 1,782.20 1,801.28 1,766.48 1,769.91 0.0M
2021-01-20 1,788.74 1,798.30 1,767.08 1,780.78 0.0M
2021-01-19 1,804.52 1,824.55 1,782.70 1,786.48 0.0M
2021-01-18 1,775.55 1,802.84 1,760.28 1,802.50 0.0M
2021-01-15 1,819.90 1,821.65 1,766.55 1,778.21 0.0M
2021-01-14 1,815.69 1,829.37 1,809.38 1,819.11 0.0M
2021-01-13 1,835.07 1,846.49 1,813.24 1,819.02 0.0M
2021-01-12 1,842.21 1,854.99 1,819.81 1,830.33 0.0M
2021-01-11 1,852.55 1,866.90 1,821.46 1,840.57 0.0M
2021-01-08 1,848.49 1,864.36 1,845.26 1,860.90 0.0M
2021-01-07 1,812.43 1,852.37 1,812.43 1,850.99 0.0M
2021-01-06 1,801.22 1,821.01 1,801.22 1,808.54 0.0M
2021-01-05 1,781.97 1,795.79 1,769.85 1,794.06 0.0M
2021-01-04 1,768.84 1,797.26 1,768.84 1,785.87 0.0M