Identifier on DigiFinex: cetus_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-11-22 |
0.0427 USDT |
640,587.5372 |
0.0433 USDT |
0.0432 USDT |
0.0434 USDT |
0.0433 USDT |
| 2023-11-21 |
0.0413 USDT |
1,366,791.0880 |
0.0399 USDT |
0.0390 USDT |
0.0399 USDT |
0.0390 USDT |
| 2023-11-20 |
0.0438 USDT |
2,483,309.5363 |
0.0433 USDT |
0.0429 USDT |
0.0440 USDT |
0.0436 USDT |
| 2023-11-19 |
0.0436 USDT |
1,346,722.6612 |
0.0443 USDT |
0.0434 USDT |
0.0442 USDT |
0.0448 USDT |
| 2023-11-18 |
0.0448 USDT |
992,697.6766 |
0.0425 USDT |
0.0419 USDT |
0.0428 USDT |
0.0436 USDT |
| 2023-11-17 |
0.0594 USDT |
2,575,891.3016 |
0.0511 USDT |
0.0472 USDT |
0.0486 USDT |
0.0488 USDT |
| 2023-11-16 |
0.0707 USDT |
1,052,505.6387 |
0.0687 USDT |
0.0676 USDT |
0.0690 USDT |
0.0684 USDT |
| 2023-11-15 |
0.0689 USDT |
1,114,118.4785 |
0.0699 USDT |
0.0693 USDT |
0.0702 USDT |
0.0709 USDT |
| 2023-11-14 |
0.0663 USDT |
334,966.5830 |
0.0631 USDT |
0.0628 USDT |
0.0638 USDT |
0.0664 USDT |
| 2023-11-13 |
0.0702 USDT |
779,091.0827 |
0.0707 USDT |
0.0679 USDT |
0.0687 USDT |
0.0686 USDT |
| 2023-11-12 |
0.0691 USDT |
1,757,361.2867 |
0.0695 USDT |
0.0662 USDT |
0.0690 USDT |
0.0700 USDT |
| 2023-11-11 |
0.0640 USDT |
467,978.5204 |
0.0648 USDT |
0.0633 USDT |
0.0652 USDT |
0.0658 USDT |
| 2023-11-10 |
0.0630 USDT |
712,340.0621 |
0.0627 USDT |
0.0623 USDT |
0.0631 USDT |
0.0654 USDT |
| 2023-11-09 |
0.0609 USDT |
706,706.2188 |
0.0604 USDT |
0.0580 USDT |
0.0593 USDT |
0.0616 USDT |
| 2023-11-08 |
0.0558 USDT |
2,691,472.7471 |
0.0537 USDT |
0.0537 USDT |
0.0543 USDT |
0.0609 USDT |
| 2023-11-07 |
0.0536 USDT |
928,646.6615 |
0.0516 USDT |
0.0504 USDT |
0.0519 USDT |
0.0538 USDT |
| 2023-11-06 |
0.0558 USDT |
431,658.4402 |
0.0559 USDT |
0.0549 USDT |
0.0555 USDT |
0.0554 USDT |
| 2023-11-05 |
0.0572 USDT |
499,746.3519 |
0.0577 USDT |
0.0556 USDT |
0.0565 USDT |
0.0564 USDT |
| 2023-11-04 |
0.0559 USDT |
642,488.5413 |
0.0561 USDT |
0.0550 USDT |
0.0559 USDT |
0.0579 USDT |
| 2023-11-03 |
0.0560 USDT |
341,103.7772 |
0.0545 USDT |
0.0544 USDT |
0.0548 USDT |
0.0549 USDT |
| 2023-11-02 |
0.0576 USDT |
320,082.1174 |
0.0563 USDT |
0.0556 USDT |
0.0561 USDT |
0.0559 USDT |
| 2023-11-01 |
0.0559 USDT |
1,465,751.6338 |
0.0588 USDT |
0.0561 USDT |
0.0570 USDT |
0.0584 USDT |
| 2023-10-31 |
0.0549 USDT |
598,402.7754 |
0.0524 USDT |
0.0518 USDT |
0.0523 USDT |
0.0521 USDT |
| 2023-10-30 |
0.0585 USDT |
2,331,852.1797 |
0.0621 USDT |
0.0542 USDT |
0.0588 USDT |
0.0580 USDT |
| 2023-10-29 |
0.0538 USDT |
945,670.5683 |
0.0560 USDT |
0.0543 USDT |
0.0548 USDT |
0.0565 USDT |
| 2023-10-28 |
0.0520 USDT |
631,067.2202 |
0.0523 USDT |
0.0520 USDT |
0.0527 USDT |
0.0521 USDT |
| 2023-10-27 |
0.0451 USDT |
1,766,761.6534 |
0.0481 USDT |
0.0446 USDT |
0.0456 USDT |
0.0451 USDT |
| 2023-10-26 |
0.0358 USDT |
0.0000 |
0.0358 USDT |
0.0358 USDT |
0.0358 USDT |
0.0358 USDT |
| 2023-10-25 |
0.0358 USDT |
0.0000 |
0.0358 USDT |
0.0358 USDT |
0.0358 USDT |
0.0358 USDT |
| 2023-10-24 |
0.0353 USDT |
100,415.2839 |
0.0360 USDT |
0.0356 USDT |
0.0361 USDT |
0.0357 USDT |
| 2023-10-23 |
0.0353 USDT |
1,269,562.8499 |
0.0353 USDT |
0.0341 USDT |
0.0349 USDT |
0.0346 USDT |
| 2023-10-22 |
0.0357 USDT |
1,458,055.9535 |
0.0370 USDT |
0.0337 USDT |
0.0344 USDT |
0.0347 USDT |
| 2023-10-21 |
0.0343 USDT |
232,547.9294 |
0.0347 USDT |
0.0346 USDT |
0.0350 USDT |
0.0350 USDT |
| 2023-10-20 |
0.0323 USDT |
402,592.0682 |
0.0328 USDT |
0.0324 USDT |
0.0328 USDT |
0.0333 USDT |
| 2023-10-19 |
0.0327 USDT |
872,413.5752 |
0.0322 USDT |
0.0314 USDT |
0.0323 USDT |
0.0321 USDT |
| 2023-10-18 |
0.0329 USDT |
254,424.7982 |
0.0327 USDT |
0.0322 USDT |
0.0324 USDT |
0.0323 USDT |
| 2023-10-17 |
0.0339 USDT |
116,614.7840 |
0.0325 USDT |
0.0321 USDT |
0.0324 USDT |
0.0324 USDT |
| 2023-10-16 |
0.0347 USDT |
317,959.0610 |
0.0343 USDT |
0.0341 USDT |
0.0344 USDT |
0.0342 USDT |
| 2023-10-15 |
0.0344 USDT |
329,784.9706 |
0.0361 USDT |
0.0357 USDT |
0.0359 USDT |
0.0357 USDT |
| 2023-10-14 |
0.0328 USDT |
121,631.5175 |
0.0325 USDT |
0.0323 USDT |
0.0324 USDT |
0.0325 USDT |
| 2023-10-13 |
0.0330 USDT |
969,259.6140 |
0.0329 USDT |
0.0325 USDT |
0.0329 USDT |
0.0330 USDT |
| 2023-10-12 |
0.0325 USDT |
129,915.9307 |
0.0320 USDT |
0.0319 USDT |
0.0322 USDT |
0.0325 USDT |
| 2023-10-11 |
0.0341 USDT |
151,648.8071 |
0.0332 USDT |
0.0330 USDT |
0.0333 USDT |
0.0337 USDT |
| 2023-10-10 |
0.0365 USDT |
475,709.8120 |
0.0358 USDT |
0.0352 USDT |
0.0357 USDT |
0.0359 USDT |
| 2023-10-09 |
0.0371 USDT |
771,578.0655 |
0.0369 USDT |
0.0351 USDT |
0.0357 USDT |
0.0357 USDT |
| 2023-10-08 |
0.0403 USDT |
87,951.2731 |
0.0404 USDT |
0.0400 USDT |
0.0403 USDT |
0.0406 USDT |
| 2023-10-07 |
0.0410 USDT |
64,920.7458 |
0.0409 USDT |
0.0405 USDT |
0.0406 USDT |
0.0408 USDT |
| 2023-10-06 |
0.0408 USDT |
65,621.4932 |
0.0411 USDT |
0.0407 USDT |
0.0409 USDT |
0.0408 USDT |
| 2023-10-05 |
0.0407 USDT |
161,343.0890 |
0.0403 USDT |
0.0393 USDT |
0.0396 USDT |
0.0397 USDT |
| 2023-10-04 |
0.0408 USDT |
105,956.7510 |
0.0413 USDT |
0.0409 USDT |
0.0412 USDT |
0.0412 USDT |