Identifier on DigiFinex: cetus_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-06-27 |
0.0714 USDT |
566,815.3067 |
0.0709 USDT |
0.0708 USDT |
0.0719 USDT |
0.0722 USDT |
| 2024-06-26 |
0.0716 USDT |
268,985.9635 |
0.0709 USDT |
0.0689 USDT |
0.0696 USDT |
0.0693 USDT |
| 2024-06-25 |
0.0725 USDT |
369,624.7776 |
0.0725 USDT |
0.0725 USDT |
0.0740 USDT |
0.0735 USDT |
| 2024-06-24 |
0.0704 USDT |
600,084.8625 |
0.0700 USDT |
0.0684 USDT |
0.0698 USDT |
0.0717 USDT |
| 2024-06-23 |
0.0746 USDT |
246,339.1699 |
0.0728 USDT |
0.0714 USDT |
0.0731 USDT |
0.0722 USDT |
| 2024-06-22 |
0.0753 USDT |
82,786.8657 |
0.0750 USDT |
0.0740 USDT |
0.0743 USDT |
0.0743 USDT |
| 2024-06-21 |
0.0765 USDT |
372,362.2262 |
0.0760 USDT |
0.0743 USDT |
0.0760 USDT |
0.0761 USDT |
| 2024-06-20 |
0.0778 USDT |
315,739.1708 |
0.0785 USDT |
0.0767 USDT |
0.0778 USDT |
0.0790 USDT |
| 2024-06-19 |
0.0731 USDT |
361,090.5337 |
0.0748 USDT |
0.0735 USDT |
0.0748 USDT |
0.0759 USDT |
| 2024-06-18 |
0.0713 USDT |
571,637.7818 |
0.0688 USDT |
0.0678 USDT |
0.0689 USDT |
0.0707 USDT |
| 2024-06-17 |
0.0834 USDT |
702,540.7555 |
0.0814 USDT |
0.0784 USDT |
0.0817 USDT |
0.0816 USDT |
| 2024-06-16 |
0.0856 USDT |
234,924.4295 |
0.0857 USDT |
0.0857 USDT |
0.0861 USDT |
0.0863 USDT |
| 2024-06-15 |
0.0854 USDT |
176,021.1863 |
0.0860 USDT |
0.0853 USDT |
0.0862 USDT |
0.0859 USDT |
| 2024-06-14 |
0.0868 USDT |
1,009,839.1213 |
0.0889 USDT |
0.0820 USDT |
0.0833 USDT |
0.0831 USDT |
| 2024-06-13 |
0.0900 USDT |
518,606.2283 |
0.0893 USDT |
0.0855 USDT |
0.0875 USDT |
0.0870 USDT |
| 2024-06-12 |
0.0943 USDT |
1,446,215.6212 |
0.0968 USDT |
0.0922 USDT |
0.0938 USDT |
0.0934 USDT |
| 2024-06-11 |
0.0951 USDT |
838,768.5785 |
0.0956 USDT |
0.0918 USDT |
0.0937 USDT |
0.0942 USDT |
| 2024-06-10 |
0.1020 USDT |
710,452.4210 |
0.0991 USDT |
0.0981 USDT |
0.0993 USDT |
0.0993 USDT |