Identifier on DigiFinex: cetus_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-10-03 |
0.0440 USDT |
460,448.5622 |
0.0436 USDT |
0.0406 USDT |
0.0410 USDT |
0.0409 USDT |
| 2023-10-02 |
0.0478 USDT |
260,326.4400 |
0.0467 USDT |
0.0455 USDT |
0.0462 USDT |
0.0460 USDT |
| 2023-10-01 |
0.0478 USDT |
97,454.6607 |
0.0476 USDT |
0.0476 USDT |
0.0478 USDT |
0.0493 USDT |
| 2023-09-30 |
0.0454 USDT |
345,383.5063 |
0.0459 USDT |
0.0459 USDT |
0.0462 USDT |
0.0466 USDT |
| 2023-09-29 |
0.0454 USDT |
55,610.9608 |
0.0451 USDT |
0.0449 USDT |
0.0452 USDT |
0.0452 USDT |
| 2023-09-28 |
0.0451 USDT |
565,735.1569 |
0.0453 USDT |
0.0449 USDT |
0.0455 USDT |
0.0454 USDT |
| 2023-09-27 |
0.0424 USDT |
142,653.2738 |
0.0422 USDT |
0.0417 USDT |
0.0422 USDT |
0.0426 USDT |
| 2023-09-26 |
0.0429 USDT |
240,208.3799 |
0.0430 USDT |
0.0414 USDT |
0.0419 USDT |
0.0421 USDT |
| 2023-09-25 |
0.0431 USDT |
120,883.6858 |
0.0444 USDT |
0.0438 USDT |
0.0439 USDT |
0.0438 USDT |
| 2023-09-24 |
0.0415 USDT |
245,145.7834 |
0.0416 USDT |
0.0411 USDT |
0.0416 USDT |
0.0419 USDT |
| 2023-09-23 |
0.0403 USDT |
98,768.8757 |
0.0398 USDT |
0.0397 USDT |
0.0398 USDT |
0.0397 USDT |
| 2023-09-22 |
0.0401 USDT |
109,221.8583 |
0.0402 USDT |
0.0401 USDT |
0.0402 USDT |
0.0408 USDT |
| 2023-09-21 |
0.0422 USDT |
169,677.4557 |
0.0419 USDT |
0.0409 USDT |
0.0410 USDT |
0.0410 USDT |
| 2023-09-20 |
0.0435 USDT |
255,607.6139 |
0.0432 USDT |
0.0420 USDT |
0.0432 USDT |
0.0432 USDT |
| 2023-09-19 |
0.0438 USDT |
128,812.8569 |
0.0435 USDT |
0.0433 USDT |
0.0436 USDT |
0.0439 USDT |
| 2023-09-18 |
0.0427 USDT |
166,905.9382 |
0.0432 USDT |
0.0423 USDT |
0.0426 USDT |
0.0428 USDT |
| 2023-09-17 |
0.0444 USDT |
4,928,317.9706 |
0.0436 USDT |
0.0420 USDT |
0.0432 USDT |
0.0432 USDT |
| 2023-09-16 |
0.0469 USDT |
181,742.0670 |
0.0469 USDT |
0.0463 USDT |
0.0468 USDT |
0.0480 USDT |
| 2023-09-15 |
0.0449 USDT |
555,312.0810 |
0.0451 USDT |
0.0436 USDT |
0.0440 USDT |
0.0443 USDT |
| 2023-09-14 |
0.0458 USDT |
463,172.1721 |
0.0435 USDT |
0.0435 USDT |
0.0441 USDT |
0.0451 USDT |
| 2023-09-13 |
0.0476 USDT |
1,133,304.1349 |
0.0485 USDT |
0.0457 USDT |
0.0474 USDT |
0.0474 USDT |
| 2023-09-12 |
0.0467 USDT |
166,849.0900 |
0.0463 USDT |
0.0460 USDT |
0.0466 USDT |
0.0467 USDT |
| 2023-09-11 |
0.0469 USDT |
332,148.7749 |
0.0440 USDT |
0.0425 USDT |
0.0436 USDT |
0.0439 USDT |
| 2023-09-10 |
0.0446 USDT |
1,377,913.8861 |
0.0461 USDT |
0.0455 USDT |
0.0465 USDT |
0.0476 USDT |
| 2023-09-09 |
0.0433 USDT |
811,762.7387 |
0.0446 USDT |
0.0442 USDT |
0.0447 USDT |
0.0445 USDT |
| 2023-09-08 |
0.0433 USDT |
1,636,042.2494 |
0.0412 USDT |
0.0402 USDT |
0.0412 USDT |
0.0436 USDT |
| 2023-09-07 |
0.0397 USDT |
319,543.8106 |
0.0406 USDT |
0.0401 USDT |
0.0404 USDT |
0.0423 USDT |
| 2023-09-06 |
0.0419 USDT |
173,781.0554 |
0.0402 USDT |
0.0401 USDT |
0.0403 USDT |
0.0403 USDT |
| 2023-09-05 |
0.0370 USDT |
363,780.0426 |
0.0376 USDT |
0.0370 USDT |
0.0376 USDT |
0.0376 USDT |
| 2023-09-04 |
0.0381 USDT |
383,105.2612 |
0.0375 USDT |
0.0359 USDT |
0.0364 USDT |
0.0360 USDT |
| 2023-09-03 |
0.0375 USDT |
357,723.2332 |
0.0382 USDT |
0.0378 USDT |
0.0381 USDT |
0.0385 USDT |
| 2023-09-02 |
0.0383 USDT |
351,903.8112 |
0.0371 USDT |
0.0361 USDT |
0.0364 USDT |
0.0363 USDT |
| 2023-09-01 |
0.0358 USDT |
63,407.2893 |
0.0353 USDT |
0.0350 USDT |
0.0353 USDT |
0.0352 USDT |
| 2023-08-31 |
0.0371 USDT |
770,007.5957 |
0.0381 USDT |
0.0344 USDT |
0.0352 USDT |
0.0351 USDT |
| 2023-08-30 |
0.0368 USDT |
108,332.8697 |
0.0360 USDT |
0.0359 USDT |
0.0360 USDT |
0.0369 USDT |
| 2023-08-29 |
0.0352 USDT |
217,026.2526 |
0.0364 USDT |
0.0362 USDT |
0.0364 USDT |
0.0372 USDT |
| 2023-08-28 |
0.0346 USDT |
107,225.1575 |
0.0343 USDT |
0.0341 USDT |
0.0345 USDT |
0.0344 USDT |
| 2023-08-27 |
0.0361 USDT |
453,633.3530 |
0.0359 USDT |
0.0359 USDT |
0.0362 USDT |
0.0361 USDT |
| 2023-08-26 |
0.0345 USDT |
115,919.3391 |
0.0346 USDT |
0.0346 USDT |
0.0349 USDT |
0.0357 USDT |
| 2023-08-25 |
0.0330 USDT |
167,644.8973 |
0.0327 USDT |
0.0322 USDT |
0.0324 USDT |
0.0325 USDT |
| 2023-08-24 |
0.0350 USDT |
231,369.0475 |
0.0339 USDT |
0.0331 USDT |
0.0334 USDT |
0.0334 USDT |
| 2023-08-23 |
0.0336 USDT |
170,146.4207 |
0.0349 USDT |
0.0348 USDT |
0.0351 USDT |
0.0350 USDT |
| 2023-08-22 |
0.0325 USDT |
165,645.3308 |
0.0313 USDT |
0.0302 USDT |
0.0313 USDT |
0.0315 USDT |
| 2023-08-21 |
0.0343 USDT |
102,734.8483 |
0.0328 USDT |
0.0324 USDT |
0.0329 USDT |
0.0332 USDT |
| 2023-08-20 |
0.0359 USDT |
140,583.4179 |
0.0359 USDT |
0.0357 USDT |
0.0360 USDT |
0.0358 USDT |
| 2023-08-19 |
0.0343 USDT |
365,018.7369 |
0.0348 USDT |
0.0340 USDT |
0.0343 USDT |
0.0344 USDT |
| 2023-08-18 |
0.0328 USDT |
204,586.9936 |
0.0329 USDT |
0.0329 USDT |
0.0332 USDT |
0.0345 USDT |
| 2023-08-17 |
0.0362 USDT |
511,199.1910 |
0.0347 USDT |
0.0344 USDT |
0.0356 USDT |
0.0361 USDT |
| 2023-08-16 |
0.0397 USDT |
421,456.7399 |
0.0391 USDT |
0.0361 USDT |
0.0382 USDT |
0.0371 USDT |
| 2023-08-15 |
0.0443 USDT |
1,097,782.9614 |
0.0457 USDT |
0.0395 USDT |
0.0411 USDT |
0.0409 USDT |