Identifier on DigiFinex: cetus_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-08-13 |
0.0475 USDT |
860,332.6585 |
0.0494 USDT |
0.0473 USDT |
0.0487 USDT |
0.0483 USDT |
| 2023-08-12 |
0.0434 USDT |
376,128.7630 |
0.0441 USDT |
0.0430 USDT |
0.0433 USDT |
0.0433 USDT |
| 2023-08-11 |
0.0439 USDT |
140,602.1495 |
0.0422 USDT |
0.0421 USDT |
0.0424 USDT |
0.0430 USDT |
| 2023-08-10 |
0.0419 USDT |
281,110.4735 |
0.0426 USDT |
0.0425 USDT |
0.0429 USDT |
0.0439 USDT |
| 2023-08-09 |
0.0425 USDT |
269,524.3445 |
0.0431 USDT |
0.0413 USDT |
0.0416 USDT |
0.0415 USDT |
| 2023-08-08 |
0.0414 USDT |
307,674.5873 |
0.0404 USDT |
0.0389 USDT |
0.0392 USDT |
0.0391 USDT |
| 2023-08-07 |
0.0555 USDT |
404,297.3236 |
0.0436 USDT |
0.0425 USDT |
0.0430 USDT |
0.0430 USDT |
| 2023-08-06 |
0.0527 USDT |
1,116,981.7841 |
0.0522 USDT |
0.0520 USDT |
0.0526 USDT |
0.0546 USDT |
| 2023-08-05 |
0.0507 USDT |
3,270,761.6211 |
0.0504 USDT |
0.0499 USDT |
0.0543 USDT |
0.0546 USDT |
| 2023-08-04 |
0.0367 USDT |
244,200.9741 |
0.0372 USDT |
0.0363 USDT |
0.0369 USDT |
0.0368 USDT |
| 2023-08-03 |
0.0340 USDT |
209,249.0409 |
0.0348 USDT |
0.0342 USDT |
0.0349 USDT |
0.0353 USDT |
| 2023-08-02 |
0.0342 USDT |
344,862.9739 |
0.0339 USDT |
0.0339 USDT |
0.0340 USDT |
0.0340 USDT |
| 2023-08-01 |
0.0340 USDT |
153,094.7887 |
0.0339 USDT |
0.0336 USDT |
0.0339 USDT |
0.0342 USDT |
| 2023-07-31 |
0.0339 USDT |
561,057.5430 |
0.0340 USDT |
0.0337 USDT |
0.0339 USDT |
0.0337 USDT |
| 2023-07-30 |
0.0327 USDT |
615,037.1621 |
0.0326 USDT |
0.0316 USDT |
0.0322 USDT |
0.0322 USDT |
| 2023-07-29 |
0.0323 USDT |
223,186.8356 |
0.0335 USDT |
0.0329 USDT |
0.0331 USDT |
0.0330 USDT |
| 2023-07-28 |
0.0290 USDT |
12,029.8086 |
0.0290 USDT |
0.0290 USDT |
0.0291 USDT |
0.0291 USDT |
| 2023-07-27 |
0.0289 USDT |
66,060.8482 |
0.0285 USDT |
0.0285 USDT |
0.0285 USDT |
0.0287 USDT |
| 2023-07-26 |
0.0283 USDT |
44,174.3872 |
0.0285 USDT |
0.0282 USDT |
0.0285 USDT |
0.0284 USDT |
| 2023-07-25 |
0.0284 USDT |
117,363.4757 |
0.0285 USDT |
0.0280 USDT |
0.0282 USDT |
0.0283 USDT |
| 2023-07-24 |
0.0295 USDT |
59,199.1360 |
0.0289 USDT |
0.0286 USDT |
0.0288 USDT |
0.0288 USDT |
| 2023-07-23 |
0.0317 USDT |
60,376.8161 |
0.0321 USDT |
0.0313 USDT |
0.0315 USDT |
0.0313 USDT |
| 2023-07-22 |
0.0322 USDT |
48,668.3425 |
0.0322 USDT |
0.0317 USDT |
0.0320 USDT |
0.0321 USDT |
| 2023-07-21 |
0.0330 USDT |
84,202.7683 |
0.0323 USDT |
0.0321 USDT |
0.0324 USDT |
0.0324 USDT |
| 2023-07-20 |
0.0344 USDT |
42,097.7252 |
0.0338 USDT |
0.0335 USDT |
0.0339 USDT |
0.0339 USDT |
| 2023-07-19 |
0.0344 USDT |
86,520.8541 |
0.0337 USDT |
0.0337 USDT |
0.0340 USDT |
0.0339 USDT |
| 2023-07-18 |
0.0336 USDT |
151,655.5086 |
0.0340 USDT |
0.0338 USDT |
0.0342 USDT |
0.0343 USDT |
| 2023-07-17 |
0.0325 USDT |
81,516.4680 |
0.0318 USDT |
0.0313 USDT |
0.0319 USDT |
0.0321 USDT |
| 2023-07-16 |
0.0331 USDT |
81,946.9401 |
0.0326 USDT |
0.0325 USDT |
0.0327 USDT |
0.0327 USDT |
| 2023-07-15 |
0.0325 USDT |
41,031.5415 |
0.0324 USDT |
0.0320 USDT |
0.0321 USDT |
0.0320 USDT |
| 2023-07-14 |
0.0342 USDT |
996,516.9377 |
0.0356 USDT |
0.0312 USDT |
0.0316 USDT |
0.0315 USDT |
| 2023-07-13 |
0.0331 USDT |
199,092.9811 |
0.0337 USDT |
0.0336 USDT |
0.0341 USDT |
0.0341 USDT |
| 2023-07-12 |
0.0323 USDT |
111,967.6417 |
0.0320 USDT |
0.0313 USDT |
0.0315 USDT |
0.0314 USDT |
| 2023-07-11 |
0.0316 USDT |
46,806.2052 |
0.0313 USDT |
0.0311 USDT |
0.0312 USDT |
0.0313 USDT |
| 2023-07-10 |
0.0313 USDT |
61,351.7531 |
0.0317 USDT |
0.0317 USDT |
0.0321 USDT |
0.0321 USDT |
| 2023-07-09 |
0.0319 USDT |
28,178.7114 |
0.0320 USDT |
0.0316 USDT |
0.0318 USDT |
0.0317 USDT |
| 2023-07-08 |
0.0313 USDT |
261,166.6503 |
0.0315 USDT |
0.0301 USDT |
0.0307 USDT |
0.0308 USDT |
| 2023-07-07 |
0.0316 USDT |
23,397.5320 |
0.0317 USDT |
0.0317 USDT |
0.0317 USDT |
0.0319 USDT |
| 2023-07-06 |
0.0330 USDT |
149,392.1907 |
0.0321 USDT |
0.0319 USDT |
0.0322 USDT |
0.0319 USDT |
| 2023-07-05 |
0.0344 USDT |
77,943.9894 |
0.0333 USDT |
0.0330 USDT |
0.0332 USDT |
0.0336 USDT |
| 2023-07-04 |
0.0361 USDT |
952,812.8532 |
0.0361 USDT |
0.0351 USDT |
0.0353 USDT |
0.0353 USDT |
| 2023-07-03 |
0.0360 USDT |
677,009.6160 |
0.0369 USDT |
0.0356 USDT |
0.0363 USDT |
0.0358 USDT |
| 2023-07-02 |
0.0356 USDT |
545,867.6632 |
0.0363 USDT |
0.0334 USDT |
0.0346 USDT |
0.0347 USDT |
| 2023-07-01 |
0.0354 USDT |
168,025.2134 |
0.0351 USDT |
0.0350 USDT |
0.0354 USDT |
0.0357 USDT |
| 2023-06-30 |
0.0363 USDT |
217,195.1408 |
0.0356 USDT |
0.0355 USDT |
0.0356 USDT |
0.0357 USDT |
| 2023-06-29 |
0.0366 USDT |
393,313.8444 |
0.0370 USDT |
0.0363 USDT |
0.0366 USDT |
0.0364 USDT |
| 2023-06-28 |
0.0370 USDT |
456,687.8215 |
0.0373 USDT |
0.0339 USDT |
0.0354 USDT |
0.0353 USDT |
| 2023-06-27 |
0.0403 USDT |
1,078,999.6355 |
0.0400 USDT |
0.0382 USDT |
0.0394 USDT |
0.0391 USDT |
| 2023-06-26 |
0.0396 USDT |
4,077,565.6314 |
0.0348 USDT |
0.0343 USDT |
0.0348 USDT |
0.0404 USDT |
| 2023-06-25 |
0.0387 USDT |
132,722.1100 |
0.0388 USDT |
0.0382 USDT |
0.0384 USDT |
0.0384 USDT |