Identifier on DigiFinex: cetus_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |