Identifier on DigiFinex: cetus_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-16 |
0.0582 USDT |
361,824.6212 |
0.0574 USDT |
0.0565 USDT |
0.0566 USDT |
0.0565 USDT |
| 2024-08-15 |
0.0606 USDT |
879,260.3890 |
0.0597 USDT |
0.0563 USDT |
0.0573 USDT |
0.0574 USDT |
| 2024-08-14 |
0.0643 USDT |
403,600.2729 |
0.0615 USDT |
0.0611 USDT |
0.0616 USDT |
0.0635 USDT |
| 2024-08-13 |
0.0680 USDT |
1,163,270.0329 |
0.0657 USDT |
0.0651 USDT |
0.0660 USDT |
0.0666 USDT |
| 2024-08-12 |
0.0701 USDT |
980,781.5882 |
0.0724 USDT |
0.0698 USDT |
0.0717 USDT |
0.0724 USDT |
| 2024-08-11 |
0.0630 USDT |
777,121.3785 |
0.0647 USDT |
0.0605 USDT |
0.0618 USDT |
0.0609 USDT |
| 2024-08-10 |
0.0629 USDT |
2,812,655.0744 |
0.0625 USDT |
0.0614 USDT |
0.0640 USDT |
0.0645 USDT |
| 2024-08-09 |
0.0583 USDT |
991,417.4689 |
0.0572 USDT |
0.0571 USDT |
0.0586 USDT |
0.0588 USDT |
| 2024-08-08 |
0.0500 USDT |
974,663.3523 |
0.0523 USDT |
0.0515 USDT |
0.0522 USDT |
0.0531 USDT |
| 2024-08-07 |
0.0479 USDT |
1,057,715.1309 |
0.0490 USDT |
0.0465 USDT |
0.0471 USDT |
0.0469 USDT |
| 2024-08-06 |
0.0466 USDT |
234,219.6211 |
0.0472 USDT |
0.0471 USDT |
0.0474 USDT |
0.0474 USDT |
| 2024-08-05 |
0.0423 USDT |
1,345,445.1534 |
0.0441 USDT |
0.0434 USDT |
0.0443 USDT |
0.0439 USDT |
| 2024-08-04 |
0.0481 USDT |
423,630.0963 |
0.0468 USDT |
0.0458 USDT |
0.0468 USDT |
0.0476 USDT |
| 2024-08-03 |
0.0504 USDT |
802,259.1464 |
0.0519 USDT |
0.0474 USDT |
0.0481 USDT |
0.0485 USDT |
| 2024-08-02 |
0.0544 USDT |
482,016.5131 |
0.0535 USDT |
0.0521 USDT |
0.0528 USDT |
0.0525 USDT |
| 2024-08-01 |
0.0563 USDT |
1,885.4319 |
0.0567 USDT |
0.0567 USDT |
0.0569 USDT |
0.0568 USDT |
| 2024-07-31 |
0.0599 USDT |
192,279.6189 |
0.0605 USDT |
0.0583 USDT |
0.0596 USDT |
0.0589 USDT |
| 2024-07-30 |
0.0618 USDT |
158,480.7385 |
0.0612 USDT |
0.0598 USDT |
0.0604 USDT |
0.0601 USDT |
| 2024-07-29 |
0.0633 USDT |
99,831.3031 |
0.0627 USDT |
0.0616 USDT |
0.0621 USDT |
0.0620 USDT |
| 2024-07-28 |
0.0637 USDT |
21,603.7500 |
0.0628 USDT |
0.0623 USDT |
0.0627 USDT |
0.0623 USDT |
| 2024-07-27 |
0.0640 USDT |
281,541.3333 |
0.0637 USDT |
0.0622 USDT |
0.0637 USDT |
0.0645 USDT |
| 2024-07-26 |
0.0626 USDT |
115,312.6731 |
0.0636 USDT |
0.0635 USDT |
0.0642 USDT |
0.0641 USDT |
| 2024-07-25 |
0.0605 USDT |
133,335.9665 |
0.0604 USDT |
0.0583 USDT |
0.0594 USDT |
0.0604 USDT |
| 2024-07-24 |
0.0657 USDT |
223,486.7876 |
0.0661 USDT |
0.0644 USDT |
0.0650 USDT |
0.0646 USDT |
| 2024-07-23 |
0.0671 USDT |
106,507.2546 |
0.0661 USDT |
0.0657 USDT |
0.0661 USDT |
0.0659 USDT |
| 2024-07-22 |
0.0705 USDT |
212,950.0856 |
0.0689 USDT |
0.0672 USDT |
0.0678 USDT |
0.0673 USDT |
| 2024-07-21 |
0.0684 USDT |
830,447.4910 |
0.0682 USDT |
0.0654 USDT |
0.0680 USDT |
0.0670 USDT |
| 2024-07-20 |
0.0696 USDT |
74,540.8376 |
0.0696 USDT |
0.0682 USDT |
0.0690 USDT |
0.0682 USDT |
| 2024-07-19 |
0.0662 USDT |
315,010.6549 |
0.0657 USDT |
0.0657 USDT |
0.0668 USDT |
0.0682 USDT |
| 2024-07-18 |
0.0662 USDT |
204,763.8319 |
0.0647 USDT |
0.0632 USDT |
0.0639 USDT |
0.0643 USDT |
| 2024-07-17 |
0.0682 USDT |
350,642.0923 |
0.0679 USDT |
0.0663 USDT |
0.0673 USDT |
0.0679 USDT |
| 2024-07-16 |
0.0671 USDT |
222,259.0920 |
0.0677 USDT |
0.0671 USDT |
0.0681 USDT |
0.0689 USDT |
| 2024-07-15 |
0.0651 USDT |
403,340.7940 |
0.0650 USDT |
0.0647 USDT |
0.0653 USDT |
0.0659 USDT |
| 2024-07-14 |
0.0636 USDT |
72,314.6754 |
0.0632 USDT |
0.0632 USDT |
0.0634 USDT |
0.0644 USDT |
| 2024-07-13 |
0.0614 USDT |
74,181.4987 |
0.0614 USDT |
0.0604 USDT |
0.0609 USDT |
0.0605 USDT |
| 2024-07-12 |
0.0604 USDT |
350,471.4742 |
0.0594 USDT |
0.0594 USDT |
0.0608 USDT |
0.0612 USDT |
| 2024-07-11 |
0.0618 USDT |
215,289.5202 |
0.0611 USDT |
0.0603 USDT |
0.0607 USDT |
0.0604 USDT |
| 2024-07-10 |
0.0612 USDT |
90,613.6898 |
0.0608 USDT |
0.0607 USDT |
0.0608 USDT |
0.0607 USDT |
| 2024-07-09 |
0.0597 USDT |
335,266.7231 |
0.0603 USDT |
0.0597 USDT |
0.0605 USDT |
0.0608 USDT |
| 2024-07-08 |
0.0576 USDT |
500,021.6907 |
0.0598 USDT |
0.0571 USDT |
0.0584 USDT |
0.0588 USDT |
| 2024-07-07 |
0.0586 USDT |
270,679.7768 |
0.0575 USDT |
0.0565 USDT |
0.0572 USDT |
0.0569 USDT |
| 2024-07-06 |
0.0572 USDT |
318,691.7094 |
0.0579 USDT |
0.0573 USDT |
0.0579 USDT |
0.0591 USDT |
| 2024-07-05 |
0.0545 USDT |
240,073.0937 |
0.0558 USDT |
0.0555 USDT |
0.0560 USDT |
0.0560 USDT |
| 2024-07-04 |
0.0637 USDT |
260,470.4270 |
0.0617 USDT |
0.0606 USDT |
0.0615 USDT |
0.0607 USDT |
| 2024-07-03 |
0.0699 USDT |
414,834.0662 |
0.0703 USDT |
0.0670 USDT |
0.0678 USDT |
0.0680 USDT |
| 2024-07-02 |
0.0699 USDT |
382,007.9383 |
0.0702 USDT |
0.0686 USDT |
0.0693 USDT |
0.0700 USDT |
| 2024-07-01 |
0.0704 USDT |
329,527.0107 |
0.0699 USDT |
0.0698 USDT |
0.0704 USDT |
0.0708 USDT |
| 2024-06-30 |
0.0685 USDT |
249,518.7459 |
0.0695 USDT |
0.0689 USDT |
0.0694 USDT |
0.0702 USDT |
| 2024-06-29 |
0.0689 USDT |
187,324.4243 |
0.0687 USDT |
0.0672 USDT |
0.0675 USDT |
0.0675 USDT |
| 2024-06-28 |
0.0716 USDT |
336,584.0461 |
0.0722 USDT |
0.0698 USDT |
0.0703 USDT |
0.0702 USDT |