Identifier on DigiFinex: cetus_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-25 |
0.3705 USDT |
52,834.6084 |
0.3753 USDT |
0.3729 USDT |
0.3787 USDT |
0.3747 USDT |
| 2024-12-24 |
0.3561 USDT |
251,062.3589 |
0.3596 USDT |
0.3528 USDT |
0.3583 USDT |
0.3588 USDT |
| 2024-12-23 |
0.3277 USDT |
71,838.6900 |
0.3285 USDT |
0.3203 USDT |
0.3306 USDT |
0.3213 USDT |
| 2024-12-22 |
0.3309 USDT |
11,491.2185 |
0.3280 USDT |
0.3256 USDT |
0.3281 USDT |
0.3261 USDT |
| 2024-12-21 |
0.3586 USDT |
968,349.9653 |
0.3637 USDT |
0.3314 USDT |
0.3392 USDT |
0.3339 USDT |
| 2024-12-20 |
0.3316 USDT |
375,058.9173 |
0.3565 USDT |
0.3491 USDT |
0.3587 USDT |
0.3594 USDT |
| 2024-12-19 |
0.3519 USDT |
1,659,657.1507 |
0.3579 USDT |
0.3191 USDT |
0.3350 USDT |
0.3405 USDT |
| 2024-12-18 |
0.3825 USDT |
1,773,785.5563 |
0.4025 USDT |
0.3485 USDT |
0.3722 USDT |
0.3719 USDT |
| 2024-12-17 |
0.3970 USDT |
438,135.5127 |
0.3854 USDT |
0.3815 USDT |
0.3860 USDT |
0.3827 USDT |
| 2024-12-16 |
0.4495 USDT |
813,467.7271 |
0.4266 USDT |
0.4150 USDT |
0.4248 USDT |
0.4159 USDT |
| 2024-12-15 |
0.4196 USDT |
279,694.2020 |
0.4735 USDT |
0.4648 USDT |
0.4898 USDT |
0.4649 USDT |
| 2024-12-14 |
0.4186 USDT |
271,967.1766 |
0.4056 USDT |
0.3877 USDT |
0.3940 USDT |
0.3905 USDT |
| 2024-12-13 |
0.4221 USDT |
46,415.6818 |
0.4262 USDT |
0.4241 USDT |
0.4296 USDT |
0.4293 USDT |
| 2024-12-12 |
0.4200 USDT |
781,305.7955 |
0.4207 USDT |
0.4108 USDT |
0.4160 USDT |
0.4129 USDT |
| 2024-12-11 |
0.3472 USDT |
16,481.2642 |
0.3846 USDT |
0.3844 USDT |
0.3867 USDT |
0.3864 USDT |
| 2024-12-10 |
0.3286 USDT |
936,974.6458 |
0.3327 USDT |
0.3023 USDT |
0.3034 USDT |
0.3028 USDT |
| 2024-12-09 |
0.3982 USDT |
306,012.4169 |
0.3809 USDT |
0.3501 USDT |
0.3812 USDT |
0.3559 USDT |
| 2024-12-08 |
0.4340 USDT |
91,802.9399 |
0.4210 USDT |
0.4180 USDT |
0.4246 USDT |
0.4264 USDT |
| 2024-12-07 |
0.4460 USDT |
35,123.7826 |
0.4404 USDT |
0.4403 USDT |
0.4465 USDT |
0.4411 USDT |
| 2024-12-06 |
0.4353 USDT |
457,500.5374 |
0.4201 USDT |
0.4156 USDT |
0.4216 USDT |
0.4473 USDT |
| 2024-12-05 |
0.4157 USDT |
1,730,689.5306 |
0.4117 USDT |
0.4110 USDT |
0.4252 USDT |
0.4431 USDT |
| 2024-12-04 |
0.3995 USDT |
895,938.0848 |
0.3961 USDT |
0.3772 USDT |
0.3892 USDT |
0.4015 USDT |
| 2024-12-03 |
0.3970 USDT |
31,121.5423 |
0.4062 USDT |
0.4062 USDT |
0.4090 USDT |
0.4068 USDT |
| 2024-12-02 |
0.3488 USDT |
29,262.7489 |
0.3453 USDT |
0.3417 USDT |
0.3455 USDT |
0.3435 USDT |
| 2024-12-01 |
0.3751 USDT |
312,443.3662 |
0.3683 USDT |
0.3652 USDT |
0.3675 USDT |
0.3661 USDT |
| 2024-11-30 |
0.3745 USDT |
563,966.2832 |
0.3741 USDT |
0.3739 USDT |
0.3815 USDT |
0.3847 USDT |
| 2024-11-29 |
0.3589 USDT |
467,882.9389 |
0.3637 USDT |
0.3629 USDT |
0.3672 USDT |
0.3698 USDT |
| 2024-11-28 |
0.3698 USDT |
506,201.1033 |
0.3573 USDT |
0.3532 USDT |
0.3573 USDT |
0.3578 USDT |
| 2024-11-27 |
0.3501 USDT |
92,297.9669 |
0.3726 USDT |
0.3723 USDT |
0.3792 USDT |
0.3787 USDT |
| 2024-11-26 |
0.3386 USDT |
111,049.7634 |
0.3583 USDT |
0.3500 USDT |
0.3594 USDT |
0.3504 USDT |
| 2024-11-25 |
0.3174 USDT |
827,486.9545 |
0.3156 USDT |
0.3059 USDT |
0.3127 USDT |
0.3239 USDT |
| 2024-11-24 |
0.3168 USDT |
98,767.1770 |
0.3117 USDT |
0.3114 USDT |
0.3161 USDT |
0.3132 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 |