Identifier on DigiFinex: cetus_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-24 |
0.3264 USDT |
386,672.5267 |
0.3379 USDT |
0.3285 USDT |
0.3339 USDT |
0.3337 USDT |
| 2024-11-23 |
0.3259 USDT |
422,682.0061 |
0.3189 USDT |
0.3065 USDT |
0.3157 USDT |
0.3190 USDT |
| 2024-11-22 |
0.3122 USDT |
238,579.2771 |
0.2984 USDT |
0.2973 USDT |
0.3018 USDT |
0.3084 USDT |
| 2024-11-21 |
0.3105 USDT |
15,339.0981 |
0.3181 USDT |
0.3179 USDT |
0.3204 USDT |
0.3197 USDT |
| 2024-11-20 |
0.3289 USDT |
52,598.0357 |
0.3110 USDT |
0.3047 USDT |
0.3110 USDT |
0.3053 USDT |
| 2024-11-19 |
0.3337 USDT |
431,385.5206 |
0.3394 USDT |
0.3285 USDT |
0.3364 USDT |
0.3299 USDT |
| 2024-11-18 |
0.3460 USDT |
38,326.4724 |
0.3354 USDT |
0.3347 USDT |
0.3364 USDT |
0.3347 USDT |
| 2024-11-17 |
0.3614 USDT |
926,023.1015 |
0.3553 USDT |
0.3550 USDT |
0.3620 USDT |
0.3613 USDT |
| 2024-11-16 |
0.3898 USDT |
209,648.6523 |
0.3704 USDT |
0.3649 USDT |
0.3695 USDT |
0.3652 USDT |
| 2024-11-15 |
0.3725 USDT |
12,567.3462 |
0.3750 USDT |
0.3746 USDT |
0.3774 USDT |
0.3746 USDT |
| 2024-11-14 |
0.3625 USDT |
1,334,480.7698 |
0.3512 USDT |
0.3430 USDT |
0.3610 USDT |
0.3769 USDT |
| 2024-11-13 |
0.3506 USDT |
5,730,082.7913 |
0.3610 USDT |
0.3515 USDT |
0.3673 USDT |
0.3640 USDT |
| 2024-11-12 |
0.3459 USDT |
1,939,663.4201 |
0.3194 USDT |
0.3123 USDT |
0.3260 USDT |
0.3291 USDT |
| 2024-11-11 |
0.3968 USDT |
1,291,017.3809 |
0.3740 USDT |
0.3607 USDT |
0.3748 USDT |
0.3748 USDT |
| 2024-11-10 |
0.4384 USDT |
3,669,790.6513 |
0.4699 USDT |
0.4354 USDT |
0.4446 USDT |
0.4429 USDT |
| 2024-11-09 |
0.3750 USDT |
585,501.8486 |
0.4014 USDT |
0.3994 USDT |
0.4204 USDT |
0.4022 USDT |
| 2024-11-08 |
0.4019 USDT |
1,738,750.6640 |
0.3717 USDT |
0.3510 USDT |
0.3577 USDT |
0.3512 USDT |
| 2024-11-07 |
0.3608 USDT |
255,312.7886 |
0.3777 USDT |
0.3716 USDT |
0.3831 USDT |
0.3802 USDT |
| 2024-11-06 |
0.2984 USDT |
194,188.0006 |
0.3062 USDT |
0.2957 USDT |
0.3068 USDT |
0.2957 USDT |
| 2024-11-05 |
0.1834 USDT |
381,490.7846 |
0.1918 USDT |
0.1845 USDT |
0.1879 USDT |
0.1882 USDT |
| 2024-11-04 |
0.1759 USDT |
650,455.3233 |
0.1715 USDT |
0.1653 USDT |
0.1687 USDT |
0.1655 USDT |
| 2024-11-03 |
0.1743 USDT |
1,608,524.1500 |
0.1673 USDT |
0.1633 USDT |
0.1698 USDT |
0.1796 USDT |
| 2024-11-02 |
0.1859 USDT |
15,495.3194 |
0.1839 USDT |
0.1833 USDT |
0.1849 USDT |
0.1841 USDT |
| 2024-11-01 |
0.1850 USDT |
136,771.6812 |
0.1903 USDT |
0.1894 USDT |
0.1918 USDT |
0.1902 USDT |
| 2024-10-31 |
0.1822 USDT |
26,462.0800 |
0.1790 USDT |
0.1776 USDT |
0.1792 USDT |
0.1784 USDT |
| 2024-10-30 |
0.1834 USDT |
469,317.5170 |
0.1876 USDT |
0.1849 USDT |
0.1880 USDT |
0.1859 USDT |
| 2024-10-29 |
0.1705 USDT |
1,567,419.3065 |
0.1824 USDT |
0.1767 USDT |
0.1802 USDT |
0.1811 USDT |
| 2024-10-28 |
0.1499 USDT |
637,831.4902 |
0.1417 USDT |
0.1382 USDT |
0.1418 USDT |
0.1448 USDT |
| 2024-10-27 |
0.1485 USDT |
876,369.7283 |
0.1507 USDT |
0.1489 USDT |
0.1513 USDT |
0.1588 USDT |
| 2024-10-26 |
0.1383 USDT |
253,739.4786 |
0.1404 USDT |
0.1386 USDT |
0.1400 USDT |
0.1402 USDT |
| 2024-10-25 |
0.1458 USDT |
930,615.2413 |
0.1466 USDT |
0.1370 USDT |
0.1427 USDT |
0.1428 USDT |
| 2024-10-24 |
0.1513 USDT |
537,265.1664 |
0.1489 USDT |
0.1478 USDT |
0.1498 USDT |
0.1489 USDT |
| 2024-10-23 |
0.1435 USDT |
1,037,759.3503 |
0.1405 USDT |
0.1398 USDT |
0.1433 USDT |
0.1452 USDT |
| 2024-10-22 |
0.1568 USDT |
427,875.5910 |
0.1515 USDT |
0.1491 USDT |
0.1513 USDT |
0.1511 USDT |
| 2024-10-21 |
0.1672 USDT |
90,733.8509 |
0.1586 USDT |
0.1561 USDT |
0.1587 USDT |
0.1563 USDT |
| 2024-10-20 |
0.1620 USDT |
987,229.5521 |
0.1614 USDT |
0.1595 USDT |
0.1629 USDT |
0.1659 USDT |
| 2024-10-19 |
0.1691 USDT |
1,393,555.3723 |
0.1646 USDT |
0.1577 USDT |
0.1613 USDT |
0.1612 USDT |
| 2024-10-18 |
0.1786 USDT |
1,112,046.1190 |
0.1754 USDT |
0.1751 USDT |
0.1791 USDT |
0.1865 USDT |
| 2024-10-17 |
0.1863 USDT |
480,191.2605 |
0.1774 USDT |
0.1768 USDT |
0.1790 USDT |
0.1770 USDT |
| 2024-10-16 |
0.1804 USDT |
952,502.9746 |
0.1736 USDT |
0.1736 USDT |
0.1784 USDT |
0.1874 USDT |
| 2024-10-15 |
0.1966 USDT |
3,127,055.0225 |
0.1978 USDT |
0.1831 USDT |
0.1866 USDT |
0.1848 USDT |
| 2024-10-14 |
0.2195 USDT |
151,255.6991 |
0.2157 USDT |
0.2123 USDT |
0.2162 USDT |
0.2138 USDT |
| 2024-10-13 |
0.2201 USDT |
19,309.7640 |
0.2204 USDT |
0.2201 USDT |
0.2210 USDT |
0.2209 USDT |
| 2024-10-12 |
0.1971 USDT |
1,842,822.5897 |
0.2023 USDT |
0.1961 USDT |
0.2036 USDT |
0.2118 USDT |
| 2024-10-11 |
0.1705 USDT |
1,780,424.8539 |
0.1688 USDT |
0.1685 USDT |
0.1708 USDT |
0.1831 USDT |
| 2024-10-10 |
0.1683 USDT |
18,652.2258 |
0.1647 USDT |
0.1642 USDT |
0.1647 USDT |
0.1646 USDT |
| 2024-10-09 |
0.1758 USDT |
4,389,166.1222 |
0.1693 USDT |
0.1666 USDT |
0.1695 USDT |
0.1858 USDT |
| 2024-10-08 |
0.1788 USDT |
1,189,418.3498 |
0.1806 USDT |
0.1692 USDT |
0.1733 USDT |
0.1727 USDT |
| 2024-10-07 |
0.1743 USDT |
3,084,037.5431 |
0.1703 USDT |
0.1671 USDT |
0.1710 USDT |
0.1784 USDT |
| 2024-10-06 |
0.1580 USDT |
11,169.7782 |
0.1589 USDT |
0.1589 USDT |
0.1609 USDT |
0.1605 USDT |