Identifier on DigiFinex: cetus_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-06-24 |
0.0392 USDT |
656,576.0388 |
0.0384 USDT |
0.0369 USDT |
0.0375 USDT |
0.0373 USDT |
| 2023-06-23 |
0.0377 USDT |
1,035,328.5344 |
0.0391 USDT |
0.0383 USDT |
0.0391 USDT |
0.0390 USDT |
| 2023-06-22 |
0.0408 USDT |
491,028.2443 |
0.0379 USDT |
0.0364 USDT |
0.0368 USDT |
0.0367 USDT |
| 2023-06-21 |
0.0346 USDT |
4,236,735.4994 |
0.0343 USDT |
0.0341 USDT |
0.0364 USDT |
0.0377 USDT |
| 2023-06-20 |
0.0328 USDT |
745,508.3200 |
0.0323 USDT |
0.0316 USDT |
0.0321 USDT |
0.0329 USDT |
| 2023-06-19 |
0.0329 USDT |
1,055,293.8447 |
0.0329 USDT |
0.0318 USDT |
0.0330 USDT |
0.0338 USDT |
| 2023-06-18 |
0.0358 USDT |
896,265.7288 |
0.0355 USDT |
0.0323 USDT |
0.0328 USDT |
0.0327 USDT |
| 2023-06-17 |
0.0346 USDT |
1,688,303.4185 |
0.0359 USDT |
0.0357 USDT |
0.0366 USDT |
0.0373 USDT |
| 2023-06-16 |
0.0316 USDT |
769,317.2689 |
0.0312 USDT |
0.0307 USDT |
0.0317 USDT |
0.0320 USDT |
| 2023-06-15 |
0.0303 USDT |
2,156,222.7278 |
0.0297 USDT |
0.0281 USDT |
0.0296 USDT |
0.0338 USDT |
| 2023-06-14 |
0.0299 USDT |
4,404,497.5055 |
0.0294 USDT |
0.0267 USDT |
0.0302 USDT |
0.0308 USDT |
| 2023-06-13 |
0.0293 USDT |
383,866.2251 |
0.0290 USDT |
0.0284 USDT |
0.0291 USDT |
0.0291 USDT |
| 2023-06-12 |
0.0282 USDT |
335,875.8486 |
0.0287 USDT |
0.0283 USDT |
0.0287 USDT |
0.0286 USDT |
| 2023-06-11 |
0.0281 USDT |
1,281,520.7872 |
0.0283 USDT |
0.0266 USDT |
0.0285 USDT |
0.0273 USDT |
| 2023-06-10 |
0.0306 USDT |
2,005,776.0953 |
0.0284 USDT |
0.0281 USDT |
0.0284 USDT |
0.0284 USDT |
| 2023-06-09 |
0.0435 USDT |
860,023.8138 |
0.0429 USDT |
0.0411 USDT |
0.0418 USDT |
0.0412 USDT |
| 2023-06-08 |
0.0458 USDT |
325,684.0829 |
0.0456 USDT |
0.0449 USDT |
0.0453 USDT |
0.0453 USDT |
| 2023-06-07 |
0.0479 USDT |
690,336.8808 |
0.0470 USDT |
0.0446 USDT |
0.0463 USDT |
0.0463 USDT |
| 2023-06-06 |
0.0479 USDT |
585,128.5949 |
0.0497 USDT |
0.0483 USDT |
0.0497 USDT |
0.0502 USDT |
| 2023-06-05 |
0.0540 USDT |
675,346.2840 |
0.0487 USDT |
0.0477 USDT |
0.0483 USDT |
0.0491 USDT |
| 2023-06-04 |
0.0568 USDT |
225,661.3975 |
0.0570 USDT |
0.0570 USDT |
0.0579 USDT |
0.0582 USDT |
| 2023-06-03 |
0.0577 USDT |
1,291,719.4087 |
0.0591 USDT |
0.0542 USDT |
0.0562 USDT |
0.0559 USDT |
| 2023-06-02 |
0.0562 USDT |
633,010.7235 |
0.0562 USDT |
0.0561 USDT |
0.0570 USDT |
0.0597 USDT |
| 2023-06-01 |
0.0556 USDT |
192,651.0428 |
0.0559 USDT |
0.0553 USDT |
0.0555 USDT |
0.0555 USDT |
| 2023-05-31 |
0.0583 USDT |
70,694.7704 |
0.0576 USDT |
0.0575 USDT |
0.0578 USDT |
0.0577 USDT |
| 2023-05-30 |
0.0619 USDT |
347,925.8058 |
0.0605 USDT |
0.0586 USDT |
0.0596 USDT |
0.0594 USDT |
| 2023-05-29 |
0.0642 USDT |
197,212.7077 |
0.0632 USDT |
0.0629 USDT |
0.0635 USDT |
0.0635 USDT |
| 2023-05-28 |
0.0616 USDT |
473,359.3072 |
0.0629 USDT |
0.0628 USDT |
0.0640 USDT |
0.0654 USDT |
| 2023-05-27 |
0.0601 USDT |
713,045.5865 |
0.0597 USDT |
0.0562 USDT |
0.0581 USDT |
0.0584 USDT |
| 2023-05-26 |
0.0632 USDT |
329,202.5430 |
0.0629 USDT |
0.0617 USDT |
0.0623 USDT |
0.0621 USDT |
| 2023-05-25 |
0.0631 USDT |
165,657.9340 |
0.0632 USDT |
0.0630 USDT |
0.0637 USDT |
0.0631 USDT |
| 2023-05-24 |
0.0695 USDT |
550,141.9813 |
0.0653 USDT |
0.0641 USDT |
0.0653 USDT |
0.0651 USDT |
| 2023-05-23 |
0.0782 USDT |
416,468.0282 |
0.0780 USDT |
0.0751 USDT |
0.0760 USDT |
0.0759 USDT |
| 2023-05-22 |
0.0786 USDT |
198,588.0385 |
0.0775 USDT |
0.0772 USDT |
0.0778 USDT |
0.0783 USDT |
| 2023-05-21 |
0.0839 USDT |
506,384.0414 |
0.0801 USDT |
0.0779 USDT |
0.0797 USDT |
0.0803 USDT |
| 2023-05-20 |
0.0813 USDT |
1,205,480.8191 |
0.0812 USDT |
0.0811 USDT |
0.0832 USDT |
0.0830 USDT |
| 2023-05-19 |
0.0797 USDT |
288,709.7880 |
0.0781 USDT |
0.0778 USDT |
0.0787 USDT |
0.0787 USDT |
| 2023-05-18 |
0.0803 USDT |
390,831.0203 |
0.0786 USDT |
0.0785 USDT |
0.0794 USDT |
0.0804 USDT |
| 2023-05-17 |
0.0853 USDT |
1,114,440.4124 |
0.0851 USDT |
0.0836 USDT |
0.0857 USDT |
0.0861 USDT |
| 2023-05-16 |
0.1012 USDT |
495,334.5132 |
0.0945 USDT |
0.0936 USDT |
0.0945 USDT |
0.0941 USDT |
| 2023-05-15 |
0.1123 USDT |
676,356.1551 |
0.1123 USDT |
0.1085 USDT |
0.1107 USDT |
0.1110 USDT |
| 2023-05-14 |
0.1153 USDT |
180,535.4229 |
0.1125 USDT |
0.1121 USDT |
0.1129 USDT |
0.1131 USDT |
| 2023-05-13 |
0.1157 USDT |
801,864.8196 |
0.1129 USDT |
0.1124 USDT |
0.1138 USDT |
0.1131 USDT |
| 2023-05-12 |
0.1159 USDT |
889,707.5437 |
0.1112 USDT |
0.1060 USDT |
0.1126 USDT |
0.1180 USDT |
| 2023-05-11 |
0.1190 USDT |
1,897,111.3197 |
0.1158 USDT |
0.1006 USDT |
0.1041 USDT |
0.1052 USDT |
| 2023-05-10 |
0.1436 USDT |
7,101,431.9069 |
0.1333 USDT |
0.1090 USDT |
0.1282 USDT |
0.1298 USDT |