Identifier on DigiFinex: cetus_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-05 |
0.1538 USDT |
1,331,003.7168 |
0.1522 USDT |
0.1427 USDT |
0.1448 USDT |
0.1444 USDT |
| 2024-10-04 |
0.1581 USDT |
2,095,372.0734 |
0.1608 USDT |
0.1534 USDT |
0.1594 USDT |
0.1588 USDT |
| 2024-10-03 |
0.1718 USDT |
39,769.9973 |
0.1632 USDT |
0.1621 USDT |
0.1637 USDT |
0.1624 USDT |
| 2024-10-02 |
0.1743 USDT |
76,606.9999 |
0.1736 USDT |
0.1721 USDT |
0.1742 USDT |
0.1735 USDT |
| 2024-10-01 |
0.1705 USDT |
271,368.3557 |
0.1643 USDT |
0.1624 USDT |
0.1659 USDT |
0.1633 USDT |
| 2024-09-30 |
0.1749 USDT |
1,476,694.3002 |
0.1719 USDT |
0.1690 USDT |
0.1718 USDT |
0.1715 USDT |
| 2024-09-29 |
0.1690 USDT |
2,243,277.1198 |
0.1915 USDT |
0.1738 USDT |
0.1803 USDT |
0.1757 USDT |
| 2024-09-28 |
0.1314 USDT |
634,804.1312 |
0.1338 USDT |
0.1338 USDT |
0.1352 USDT |
0.1373 USDT |
| 2024-09-27 |
0.1278 USDT |
335,605.5132 |
0.1250 USDT |
0.1243 USDT |
0.1252 USDT |
0.1280 USDT |
| 2024-09-26 |
0.1338 USDT |
1,519,913.6051 |
0.1323 USDT |
0.1295 USDT |
0.1308 USDT |
0.1307 USDT |
| 2024-09-25 |
0.1317 USDT |
1,466,914.6373 |
0.1373 USDT |
0.1340 USDT |
0.1367 USDT |
0.1383 USDT |
| 2024-09-24 |
0.1122 USDT |
1,953,944.7582 |
0.1113 USDT |
0.1108 USDT |
0.1141 USDT |
0.1187 USDT |
| 2024-09-23 |
0.1151 USDT |
568,390.3182 |
0.1113 USDT |
0.1098 USDT |
0.1107 USDT |
0.1104 USDT |
| 2024-09-22 |
0.1187 USDT |
2,352,621.5844 |
0.1128 USDT |
0.1125 USDT |
0.1162 USDT |
0.1175 USDT |
| 2024-09-21 |
0.1196 USDT |
2,280,145.5766 |
0.1286 USDT |
0.1143 USDT |
0.1166 USDT |
0.1170 USDT |
| 2024-09-20 |
0.1054 USDT |
1,327,665.1415 |
0.1085 USDT |
0.1073 USDT |
0.1094 USDT |
0.1114 USDT |
| 2024-09-19 |
0.0862 USDT |
664,782.6206 |
0.0862 USDT |
0.0848 USDT |
0.0859 USDT |
0.0854 USDT |
| 2024-09-18 |
0.0838 USDT |
1,971,743.9803 |
0.0801 USDT |
0.0785 USDT |
0.0804 USDT |
0.0818 USDT |
| 2024-09-17 |
0.0821 USDT |
1,287,379.5568 |
0.0848 USDT |
0.0833 USDT |
0.0848 USDT |
0.0835 USDT |
| 2024-09-16 |
0.0785 USDT |
657,966.8672 |
0.0770 USDT |
0.0745 USDT |
0.0757 USDT |
0.0745 USDT |
| 2024-09-15 |
0.0805 USDT |
786,734.7723 |
0.0811 USDT |
0.0796 USDT |
0.0805 USDT |
0.0803 USDT |
| 2024-09-14 |
0.0763 USDT |
351,740.0309 |
0.0756 USDT |
0.0745 USDT |
0.0750 USDT |
0.0749 USDT |
| 2024-09-13 |
0.0729 USDT |
1,252,304.2982 |
0.0755 USDT |
0.0754 USDT |
0.0774 USDT |
0.0773 USDT |
| 2024-09-12 |
0.0684 USDT |
1,428,025.6000 |
0.0693 USDT |
0.0678 USDT |
0.0690 USDT |
0.0715 USDT |
| 2024-09-11 |
0.0601 USDT |
446,733.3371 |
0.0594 USDT |
0.0594 USDT |
0.0609 USDT |
0.0623 USDT |
| 2024-09-10 |
0.0626 USDT |
508,545.7876 |
0.0614 USDT |
0.0606 USDT |
0.0612 USDT |
0.0621 USDT |
| 2024-09-09 |
0.0613 USDT |
577,434.9678 |
0.0608 USDT |
0.0598 USDT |
0.0605 USDT |
0.0626 USDT |
| 2024-09-08 |
0.0608 USDT |
784,869.2538 |
0.0615 USDT |
0.0611 USDT |
0.0616 USDT |
0.0618 USDT |
| 2024-09-07 |
0.0566 USDT |
65,282.0624 |
0.0586 USDT |
0.0583 USDT |
0.0586 USDT |
0.0584 USDT |
| 2024-09-06 |
0.0568 USDT |
31,652.5768 |
0.0567 USDT |
0.0563 USDT |
0.0567 USDT |
0.0563 USDT |
| 2024-09-05 |
0.0560 USDT |
1,055,709.8053 |
0.0565 USDT |
0.0545 USDT |
0.0550 USDT |
0.0550 USDT |
| 2024-09-04 |
0.0545 USDT |
239,857.8771 |
0.0567 USDT |
0.0558 USDT |
0.0561 USDT |
0.0558 USDT |
| 2024-09-03 |
0.0549 USDT |
306,805.6504 |
0.0533 USDT |
0.0530 USDT |
0.0536 USDT |
0.0544 USDT |
| 2024-09-02 |
0.0529 USDT |
214,056.7443 |
0.0539 USDT |
0.0533 USDT |
0.0536 USDT |
0.0545 USDT |
| 2024-09-01 |
0.0542 USDT |
148,159.3024 |
0.0540 USDT |
0.0534 USDT |
0.0541 USDT |
0.0539 USDT |
| 2024-08-31 |
0.0548 USDT |
48,132.7878 |
0.0542 USDT |
0.0542 USDT |
0.0544 USDT |
0.0544 USDT |
| 2024-08-30 |
0.0546 USDT |
326,150.5352 |
0.0540 USDT |
0.0540 USDT |
0.0551 USDT |
0.0556 USDT |
| 2024-08-29 |
0.0569 USDT |
406,606.0601 |
0.0578 USDT |
0.0546 USDT |
0.0551 USDT |
0.0550 USDT |
| 2024-08-28 |
0.0572 USDT |
730,555.4335 |
0.0553 USDT |
0.0552 USDT |
0.0566 USDT |
0.0566 USDT |
| 2024-08-27 |
0.0621 USDT |
461,328.3520 |
0.0631 USDT |
0.0578 USDT |
0.0598 USDT |
0.0586 USDT |
| 2024-08-26 |
0.0663 USDT |
384,826.7147 |
0.0652 USDT |
0.0634 USDT |
0.0643 USDT |
0.0637 USDT |
| 2024-08-25 |
0.0682 USDT |
200,273.7205 |
0.0692 USDT |
0.0684 USDT |
0.0692 USDT |
0.0689 USDT |
| 2024-08-24 |
0.0696 USDT |
459,150.8940 |
0.0710 USDT |
0.0686 USDT |
0.0699 USDT |
0.0687 USDT |
| 2024-08-23 |
0.0653 USDT |
690,990.4024 |
0.0668 USDT |
0.0662 USDT |
0.0684 USDT |
0.0693 USDT |
| 2024-08-22 |
0.0599 USDT |
361,984.6974 |
0.0598 USDT |
0.0593 USDT |
0.0598 USDT |
0.0620 USDT |
| 2024-08-21 |
0.0591 USDT |
329,222.6729 |
0.0592 USDT |
0.0580 USDT |
0.0584 USDT |
0.0599 USDT |
| 2024-08-20 |
0.0607 USDT |
314,498.1844 |
0.0599 USDT |
0.0593 USDT |
0.0599 USDT |
0.0599 USDT |
| 2024-08-19 |
0.0569 USDT |
884,997.0133 |
0.0558 USDT |
0.0558 USDT |
0.0571 USDT |
0.0585 USDT |
| 2024-08-18 |
0.0562 USDT |
351,922.0437 |
0.0559 USDT |
0.0556 USDT |
0.0560 USDT |
0.0566 USDT |
| 2024-08-17 |
0.0562 USDT |
465,162.9537 |
0.0559 USDT |
0.0547 USDT |
0.0552 USDT |
0.0558 USDT |