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
2024-12-30 2,074.33 2,081.53 2,056.08 2,056.61 9.4M
2024-12-27 2,075.81 2,078.00 2,063.39 2,073.94 7.4M
2024-12-23 2,066.78 2,083.01 2,062.23 2,065.38 11.4M
2024-12-20 2,068.00 2,072.34 2,045.24 2,059.19 30.0M
2024-12-19 2,070.73 2,077.80 2,051.88 2,069.54 18.5M
2024-12-18 2,082.97 2,105.33 2,082.97 2,091.58 16.7M
2024-12-17 2,124.41 2,124.41 2,083.38 2,084.81 19.8M
2024-12-16 2,128.88 2,138.82 2,112.91 2,125.51 13.8M
2024-12-13 2,114.43 2,137.42 2,110.33 2,122.77 15.9M
2024-12-12 2,119.57 2,135.07 2,111.03 2,113.76 20.5M
2024-12-11 2,136.49 2,136.49 2,115.30 2,118.88 16.5M
2024-12-10 2,132.61 2,136.60 2,115.49 2,134.28 15.7M
2024-12-09 2,120.74 2,146.32 2,120.74 2,139.87 16.1M
2024-12-06 2,125.77 2,140.04 2,116.55 2,122.61 12.8M
2024-12-05 2,080.10 2,128.55 2,080.10 2,123.98 14.9M
2024-12-04 2,052.33 2,082.39 2,051.66 2,080.03 15.5M
2024-12-03 2,047.42 2,069.82 2,042.81 2,053.82 17.8M
2024-12-02 2,011.01 2,053.71 2,006.99 2,040.77 16.8M
2024-11-29 2,021.00 2,031.55 2,016.65 2,020.51 18.8M
2024-11-28 2,022.61 2,029.16 2,009.97 2,018.75 12.2M
2024-11-27 2,026.84 2,034.73 2,004.74 2,023.58 13.8M
2024-11-26 2,022.77 2,046.73 2,005.16 2,028.37 11.4M
2024-11-25 2,012.28 2,034.23 2,008.71 2,017.12 28.3M
2024-11-22 2,000.83 2,019.85 1,964.77 1,998.91 15.7M
2024-11-21 1,999.45 2,016.58 1,978.19 2,006.77 16.0M
2024-11-20 1,990.77 2,012.97 1,985.15 1,995.06 12.8M
2024-11-19 2,041.95 2,048.43 1,965.42 1,993.48 24.5M
2024-11-18 2,020.96 2,040.12 2,010.32 2,038.09 15.5M
2024-11-15 2,048.14 2,053.01 2,017.30 2,017.87 17.8M
2024-11-14 2,030.67 2,054.55 2,008.22 2,053.85 0.0M
2024-11-13 2,049.14 2,056.17 2,020.63 2,033.43 0.0M
2024-11-12 2,074.79 2,074.79 2,044.08 2,046.50 0.0M
2024-11-11 2,094.23 2,095.30 2,073.87 2,076.82 0.0M
2024-11-08 2,125.36 2,135.83 2,096.80 2,104.24 0.0M
2024-11-07 2,057.11 2,138.05 2,057.11 2,133.25 0.0M
2024-11-06 2,069.58 2,084.72 2,038.38 2,055.52 0.0M
2024-11-05 2,071.40 2,078.80 2,066.41 2,075.66 0.0M
2024-11-04 2,044.56 2,082.01 2,044.56 2,077.67 0.0M
2024-11-01 2,037.13 2,048.69 2,035.66 2,036.25 0.0M
2024-10-31 2,038.46 2,052.26 2,027.65 2,035.12 0.0M
2024-10-30 2,067.44 2,069.81 2,031.34 2,039.38 0.0M
2024-10-29 2,043.32 2,068.73 2,042.04 2,065.16 0.0M
2024-10-28 2,050.27 2,057.29 2,039.08 2,043.95 0.0M
2024-10-25 2,046.91 2,059.33 2,034.91 2,052.78 0.0M
2024-10-24 2,040.98 2,057.85 2,038.08 2,042.16 0.0M
2024-10-23 2,047.54 2,047.54 2,029.58 2,039.37 0.0M
2024-10-22 2,066.75 2,073.37 2,048.66 2,051.82 0.0M
2024-10-21 2,096.40 2,097.52 2,067.51 2,069.72 0.0M
2024-10-18 2,075.70 2,101.42 2,075.70 2,097.12 0.0M
2024-10-17 2,116.97 2,117.03 2,071.98 2,072.86 0.0M
2024-10-16 2,109.50 2,125.45 2,100.69 2,120.25 0.0M
2024-10-15 2,111.35 2,118.65 2,104.11 2,114.11 0.0M
2024-10-14 2,114.21 2,124.54 2,113.56 2,114.85 0.0M
2024-10-11 2,098.32 2,124.08 2,098.32 2,119.94 0.0M
2024-10-10 2,105.89 2,115.49 2,093.74 2,097.68 0.0M
2024-10-09 2,090.24 2,116.95 2,079.08 2,107.62 0.0M
2024-10-08 2,086.63 2,101.93 2,070.33 2,089.64 0.0M
2024-10-07 2,087.27 2,097.00 2,069.95 2,086.73 0.0M
2024-10-04 2,089.59 2,104.20 2,082.60 2,087.57 0.0M
2024-10-03 2,121.14 2,121.75 2,085.03 2,088.00 0.0M
2024-10-02 2,137.00 2,150.73 2,118.62 2,119.11 0.0M
2024-10-01 2,155.74 2,167.07 2,131.72 2,137.31 0.0M
2024-09-30 2,203.75 2,205.31 2,157.20 2,161.48 0.0M
2024-09-27 2,196.48 2,211.16 2,180.00 2,205.65 0.0M
2024-09-26 2,173.36 2,202.83 2,173.36 2,195.16 0.0M
2024-09-25 2,173.15 2,189.29 2,165.45 2,179.81 0.0M
2024-09-24 2,128.73 2,169.25 2,128.42 2,167.28 0.0M
2024-09-23 2,139.38 2,144.38 2,105.19 2,131.64 0.0M
2024-09-20 2,161.10 2,168.50 2,128.08 2,136.14 0.0M
2024-09-19 2,154.41 2,165.67 2,142.33 2,154.17 0.0M
2024-09-18 2,149.26 2,160.71 2,139.35 2,146.61 0.0M
2024-09-17 2,125.05 2,155.65 2,124.30 2,150.70 0.0M
2024-09-16 2,147.78 2,152.65 2,123.99 2,125.94 0.0M
2024-09-13 2,113.39 2,149.53 2,113.39 2,146.80 0.0M
2024-09-12 2,079.33 2,112.52 2,075.76 2,108.71 0.0M
2024-09-11 2,112.14 2,115.92 2,071.78 2,075.90 0.0M
2024-09-10 2,135.54 2,142.81 2,106.26 2,109.53 0.0M
2024-09-09 2,142.06 2,146.11 2,128.94 2,134.69 0.0M
2024-09-06 2,175.04 2,180.84 2,141.63 2,148.36 0.0M
2024-09-05 2,182.37 2,201.40 2,164.85 2,169.40 0.0M
2024-09-04 2,181.53 2,186.63 2,161.30 2,184.80 0.0M
2024-09-03 2,226.55 2,226.55 2,180.93 2,182.46 0.0M
2024-09-02 2,191.22 2,232.60 2,176.51 2,226.86 0.0M
2024-08-30 2,191.08 2,201.31 2,185.76 2,197.59 0.0M
2024-08-29 2,179.40 2,199.83 2,176.07 2,188.05 0.0M
2024-08-28 2,210.33 2,210.33 2,170.53 2,183.16 0.0M
2024-08-27 2,205.05 2,210.02 2,191.37 2,207.02 0.0M
2024-08-26 2,211.84 2,214.15 2,195.73 2,207.89 0.0M
2024-08-23 2,190.90 2,221.29 2,186.91 2,210.43 0.0M
2024-08-22 2,207.52 2,207.97 2,184.33 2,190.94 0.0M
2024-08-21 2,183.14 2,202.49 2,178.51 2,199.73 0.0M
2024-08-20 2,198.30 2,203.43 2,177.22 2,180.04 0.0M
2024-08-19 2,180.79 2,196.35 2,177.57 2,194.02 0.0M
2024-08-16 2,117.75 2,173.11 2,117.75 2,171.25 0.0M
2024-08-15 2,119.88 2,125.40 2,113.72 2,120.28 0.0M
2024-08-14 2,106.32 2,130.31 2,106.32 2,125.47 0.0M
2024-08-13 2,098.32 2,109.11 2,091.54 2,097.29 0.0M
2024-08-12 2,048.03 2,100.82 2,048.03 2,099.48 0.0M
2024-08-09 2,047.25 2,066.93 2,042.14 2,048.73 0.0M
2024-08-08 2,030.97 2,046.62 2,002.34 2,045.69 0.0M
2024-08-07 2,010.25 2,036.07 2,003.44 2,032.98 0.0M
2024-08-06 2,023.86 2,053.47 1,998.70 2,012.36 0.0M
2024-08-05 2,087.93 2,087.93 1,991.00 2,028.71 0.0M
2024-08-02 2,104.64 2,108.04 2,073.09 2,090.61 0.0M
2024-08-01 2,148.74 2,148.74 2,104.11 2,105.95 0.0M
2024-07-31 2,121.74 2,151.64 2,121.74 2,145.48 0.0M
2024-07-30 2,140.38 2,155.77 2,119.01 2,120.99 0.0M
2024-07-29 2,143.72 2,164.99 2,129.30 2,140.59 0.0M
2024-07-26 2,136.52 2,150.07 2,136.52 2,144.42 0.0M
2024-07-25 2,143.39 2,143.39 2,111.95 2,137.17 0.0M
2024-07-24 2,166.74 2,166.74 2,146.86 2,147.33 0.0M
2024-07-23 2,190.70 2,192.05 2,158.47 2,164.47 0.0M
2024-07-22 2,185.35 2,199.31 2,178.73 2,190.77 0.0M
2024-07-19 2,193.73 2,193.73 2,166.45 2,184.49 0.0M
2024-07-18 2,178.25 2,201.19 2,172.94 2,199.81 0.0M
2024-07-17 2,182.55 2,198.27 2,160.57 2,175.96 0.0M
2024-07-16 2,237.34 2,237.34 2,178.96 2,179.13 0.0M
2024-07-15 2,226.33 2,244.89 2,213.63 2,243.70 0.0M
2024-07-12 2,204.27 2,232.43 2,199.89 2,231.62 0.0M
2024-07-11 2,173.07 2,211.97 2,170.60 2,209.22 0.0M
2024-07-10 2,180.09 2,185.64 2,172.04 2,175.22 10.7M
2024-07-09 2,178.96 2,186.43 2,170.95 2,177.83 13.0M
2024-07-08 2,171.34 2,188.00 2,166.24 2,182.66 9.8M
2024-07-05 2,188.04 2,194.79 2,162.76 2,170.43 8.5M
2024-07-04 2,167.30 2,189.23 2,167.30 2,187.71 7.3M
2024-07-03 2,141.30 2,173.50 2,141.30 2,170.97 14.3M
2024-07-02 2,147.87 2,147.87 2,126.33 2,141.65 14.2M
2024-07-01 2,152.93 2,177.01 2,149.14 2,152.47 0.0M
2024-06-28 2,127.29 2,153.48 2,127.00 2,149.29 17.9M
2024-06-27 2,122.56 2,135.06 2,118.08 2,128.71 18.0M
2024-06-26 2,138.34 2,147.21 2,122.62 2,123.46 20.2M
2024-06-25 2,137.51 2,148.64 2,128.39 2,135.49 16.9M
2024-06-24 2,085.72 2,145.77 2,085.72 2,133.74 23.7M
2024-06-21 2,101.61 2,104.52 2,080.80 2,083.23 41.5M
2024-06-20 2,100.01 2,116.59 2,091.48 2,104.53 17.7M
2024-06-19 2,073.52 2,104.03 2,072.43 2,100.85 14.9M
2024-06-18 2,071.39 2,091.61 2,067.87 2,075.81 15.3M
2024-06-17 2,026.89 2,065.96 2,026.89 2,063.48 16.5M
2024-06-14 2,050.27 2,050.61 2,010.22 2,024.47 17.0M
2024-06-13 2,095.16 2,095.16 2,054.96 2,058.71 12.0M
2024-06-12 2,054.54 2,106.94 2,054.54 2,101.77 17.6M
2024-06-11 2,084.79 2,091.65 2,050.70 2,051.60 13.6M
2024-06-10 2,092.44 2,092.44 2,061.56 2,080.19 10.4M
2024-06-07 2,148.35 2,149.99 2,098.30 2,099.76 13.1M
2024-06-06 2,115.52 2,143.33 2,115.20 2,141.16 11.2M
2024-06-05 2,104.30 2,119.88 2,099.37 2,111.12 15.8M
2024-06-04 2,164.94 2,168.16 2,103.28 2,105.48 18.2M
2024-06-03 2,140.56 2,164.85 2,137.94 2,157.42 13.3M
2024-05-31 2,123.16 2,161.12 2,116.09 2,141.14 54.9M
2024-05-30 2,119.65 2,126.88 2,110.96 2,125.03 22.6M
2024-05-29 2,169.16 2,169.16 2,123.74 2,124.51 23.1M
2024-05-28 2,185.16 2,196.26 2,168.35 2,171.10 18.6M
2024-05-27 2,188.96 2,200.05 2,178.63 2,183.10 16.8M
2024-05-24 2,196.65 2,199.06 2,175.67 2,187.22 18.3M
2024-05-23 2,207.55 2,220.45 2,189.52 2,200.84 28.2M
2024-05-22 2,227.61 2,228.02 2,199.92 2,208.98 18.8M
2024-05-21 2,244.45 2,248.25 2,220.89 2,229.13 19.3M
2024-05-20 2,229.48 2,246.31 2,229.48 2,244.29 22.8M
2024-05-17 2,222.03 2,232.46 2,197.56 2,230.55 21.7M
2024-05-16 2,217.79 2,231.60 2,212.48 2,222.12 18.0M
2024-05-15 2,202.85 2,217.51 2,193.63 2,213.47 20.7M
2024-05-14 2,184.33 2,204.72 2,181.11 2,203.77 27.3M
2024-05-13 2,162.59 2,192.01 2,162.59 2,189.16 18.9M
2024-05-10 2,189.39 2,200.78 2,161.68 2,162.84 24.7M
2024-05-09 2,170.96 2,196.43 2,169.56 2,190.49 22.9M
2024-05-08 2,159.15 2,172.72 2,149.53 2,172.49 20.2M
2024-05-07 2,161.82 2,171.75 2,155.81 2,168.62 31.0M
2024-05-06 2,104.93 2,165.82 2,104.24 2,163.18 22.8M
2024-05-03 2,108.69 2,123.39 2,103.38 2,105.48 13.8M
2024-05-02 2,107.04 2,114.71 2,094.54 2,100.34 15.2M
2024-04-30 2,118.63 2,124.55 2,095.87 2,097.07 18.9M
2024-04-29 2,096.63 2,119.27 2,087.29 2,118.21 16.8M
2024-04-26 2,077.86 2,104.93 2,077.86 2,089.65 19.4M
2024-04-25 2,079.40 2,096.22 2,058.90 2,071.91 18.6M
2024-04-24 2,096.72 2,106.18 2,076.53 2,077.99 19.3M
2024-04-23 2,085.47 2,104.03 2,067.40 2,094.18 20.6M
2024-04-22 2,064.26 2,086.34 2,060.22 2,083.91 25.0M
2024-04-19 2,051.95 2,066.59 2,036.00 2,063.47 26.7M
2024-04-18 2,046.10 2,066.39 2,038.51 2,056.16 24.8M
2024-04-17 2,002.56 2,050.81 2,002.56 2,033.53 31.8M
2024-04-16 2,062.42 2,062.42 2,000.81 2,003.46 24.9M
2024-04-15 2,070.87 2,086.95 2,061.95 2,062.97 15.9M
2024-04-12 2,101.40 2,113.27 2,065.44 2,065.90 17.0M
2024-04-11 2,122.77 2,128.59 2,096.53 2,097.66 23.7M
2024-04-10 2,120.19 2,160.17 2,113.97 2,126.16 38.0M
2024-04-09 2,138.22 2,157.23 2,117.63 2,121.41 22.5M
2024-04-08 2,103.15 2,137.36 2,103.15 2,134.94 18.4M
2024-04-05 2,109.00 2,109.00 2,085.27 2,103.37 19.1M
2024-04-04 2,087.26 2,116.09 2,087.26 2,114.23 14.8M
2024-04-03 2,064.86 2,085.06 2,060.53 2,082.95 16.4M
2024-04-02 2,055.19 2,079.23 2,048.77 2,063.44 23.3M
2024-03-28 2,031.82 2,063.00 2,022.81 2,060.38 16.1M
2024-03-27 2,026.12 2,039.62 2,023.30 2,032.33 13.1M
2024-03-26 2,007.46 2,035.98 2,003.84 2,025.60 16.7M
2024-03-25 2,014.73 2,024.40 2,004.86 2,007.13 11.8M
2024-03-22 2,046.89 2,046.89 2,016.08 2,018.53 14.3M
2024-03-21 2,031.58 2,060.67 2,031.46 2,050.43 16.4M
2024-03-20 2,015.78 2,020.40 1,997.07 2,016.62 12.3M
2024-03-19 2,015.50 2,018.07 1,990.12 2,014.19 15.7M
2024-03-18 2,021.10 2,033.92 2,008.16 2,019.17 15.6M
2024-03-15 2,045.04 2,051.13 2,005.72 2,024.62 63.9M
2024-03-14 2,055.97 2,070.01 2,039.37 2,046.67 25.6M
2024-03-13 2,058.48 2,067.45 2,048.79 2,055.59 18.7M
2024-03-12 2,032.05 2,058.50 2,024.30 2,057.94 18.8M
2024-03-11 2,024.83 2,035.19 2,018.46 2,033.97 13.5M
2024-03-08 2,019.15 2,030.35 2,001.43 2,028.66 17.3M
2024-03-07 2,026.15 2,026.15 1,996.24 2,016.68 14.9M
2024-03-06 2,010.07 2,031.70 2,010.07 2,028.83 12.7M
2024-03-05 2,016.92 2,020.65 1,997.22 2,014.00 15.3M
2024-03-04 2,034.92 2,047.92 2,018.13 2,021.26 13.9M
2024-03-01 2,021.15 2,042.37 2,017.26 2,033.24 16.0M
2024-02-29 2,041.20 2,049.24 2,021.56 2,025.16 27.6M
2024-02-28 2,066.19 2,066.19 2,037.85 2,040.90 12.1M
2024-02-27 2,080.09 2,089.70 2,060.95 2,067.86 16.1M
2024-02-26 2,085.92 2,091.38 2,077.49 2,079.10 12.9M
2024-02-23 2,070.27 2,100.54 2,070.27 2,086.11 18.5M
2024-02-22 2,054.40 2,092.67 2,054.40 2,068.29 20.6M
2024-02-21 2,049.46 2,065.52 2,046.50 2,048.51 17.0M
2024-02-20 2,022.49 2,055.08 2,019.03 2,052.21 17.4M
2024-02-19 2,014.23 2,023.34 2,008.59 2,020.58 9.3M
2024-02-16 1,994.66 2,024.57 1,993.84 2,012.25 13.7M
2024-02-15 1,989.96 2,000.95 1,981.91 1,993.85 15.4M
2024-02-14 1,960.51 1,989.71 1,958.17 1,987.53 9.9M
2024-02-13 1,996.81 2,002.68 1,953.58 1,962.42 14.6M
2024-02-12 1,978.15 1,999.68 1,970.52 1,994.30 12.8M
2024-02-09 1,974.99 1,981.59 1,968.85 1,976.90 10.7M
2024-02-08 1,987.05 1,995.44 1,966.67 1,974.35 11.5M
2024-02-07 1,989.27 1,999.01 1,978.17 1,984.51 12.5M
2024-02-06 1,989.04 1,998.81 1,984.32 1,987.66 14.0M
2024-02-05 2,012.21 2,025.37 1,979.29 1,984.69 17.8M
2024-02-02 2,013.55 2,044.51 2,008.61 2,015.38 18.6M
2024-02-01 1,978.36 2,010.68 1,949.26 2,007.01 21.0M
2024-01-31 1,945.58 1,983.32 1,940.27 1,981.67 18.5M
2024-01-30 1,918.23 1,950.76 1,918.11 1,942.78 15.5M
2024-01-29 1,936.19 1,936.75 1,911.93 1,914.12 12.0M
2024-01-26 1,930.04 1,942.46 1,915.92 1,940.53 12.2M
2024-01-25 1,933.88 1,943.09 1,929.37 1,931.30 12.8M
2024-01-24 1,913.32 1,950.06 1,913.32 1,937.43 14.6M
2024-01-23 1,942.36 1,953.51 1,905.16 1,909.57 16.3M
2024-01-22 1,947.79 1,965.38 1,940.19 1,940.62 16.9M
2024-01-19 1,913.50 1,948.86 1,913.50 1,942.13 17.9M
2024-01-18 1,902.81 1,917.12 1,901.27 1,910.32 16.1M
2024-01-17 1,929.66 1,930.90 1,891.35 1,893.23 18.4M
2024-01-16 1,960.96 1,960.96 1,922.07 1,932.33 13.7M
2024-01-15 1,980.05 1,984.87 1,955.90 1,962.93 10.8M
2024-01-12 1,981.26 2,000.37 1,977.01 1,983.33 16.5M
2024-01-11 1,995.45 2,008.95 1,972.75 1,976.94 19.4M
2024-01-10 1,982.00 2,001.59 1,980.30 1,995.38 17.2M
2024-01-09 1,988.07 1,994.76 1,973.16 1,983.09 16.6M
2024-01-08 1,975.09 1,991.47 1,950.70 1,990.08 13.4M
2024-01-05 1,972.93 1,987.75 1,935.25 1,985.01 14.0M
2024-01-04 1,962.24 1,977.31 1,955.89 1,974.91 16.2M
2024-01-03 1,971.84 1,974.11 1,944.43 1,959.27 16.8M
2024-01-02 2,003.99 2,017.45 1,963.44 1,973.72 12.1M