Identifier on Kucoin: CETUS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-10-02 |
0.0475 USDT |
197,783.1761 |
0.0492 USDT |
0.0456 USDT |
0.0493 USDT |
0.0461 USDT |
| 2023-10-01 |
0.0478 USDT |
322,138.4215 |
0.0463 USDT |
0.0462 USDT |
0.0493 USDT |
0.0492 USDT |
| 2023-09-30 |
0.0463 USDT |
236,734.2908 |
0.0454 USDT |
0.0443 USDT |
0.0480 USDT |
0.0464 USDT |
| 2023-09-29 |
0.0453 USDT |
260,118.6663 |
0.0455 USDT |
0.0444 USDT |
0.0468 USDT |
0.0451 USDT |
| 2023-09-28 |
0.0451 USDT |
603,097.7492 |
0.0424 USDT |
0.0421 USDT |
0.0475 USDT |
0.0452 USDT |
| 2023-09-27 |
0.0423 USDT |
176,562.1164 |
0.0421 USDT |
0.0414 USDT |
0.0436 USDT |
0.0423 USDT |
| 2023-09-26 |
0.0430 USDT |
288,676.2108 |
0.0438 USDT |
0.0422 USDT |
0.0442 USDT |
0.0428 USDT |
| 2023-09-25 |
0.0430 USDT |
344,277.1667 |
0.0423 USDT |
0.0417 USDT |
0.0447 USDT |
0.0437 USDT |
| 2023-09-24 |
0.0417 USDT |
264,884.6940 |
0.0403 USDT |
0.0397 USDT |
0.0431 USDT |
0.0431 USDT |
| 2023-09-23 |
0.0408 USDT |
202,602.0331 |
0.0410 USDT |
0.0397 USDT |
0.0411 USDT |
0.0400 USDT |
| 2023-09-22 |
0.0401 USDT |
202,550.8708 |
0.0402 USDT |
0.0394 USDT |
0.0408 USDT |
0.0408 USDT |
| 2023-09-21 |
0.0415 USDT |
237,253.3289 |
0.0435 USDT |
0.0398 USDT |
0.0436 USDT |
0.0398 USDT |
| 2023-09-20 |
0.0432 USDT |
149,376.0008 |
0.0443 USDT |
0.0421 USDT |
0.0448 USDT |
0.0434 USDT |
| 2023-09-19 |
0.0438 USDT |
271,474.1739 |
0.0433 USDT |
0.0428 USDT |
0.0452 USDT |
0.0438 USDT |
| 2023-09-18 |
0.0426 USDT |
433,601.7198 |
0.0436 USDT |
0.0415 USDT |
0.0437 USDT |
0.0431 USDT |
| 2023-09-17 |
0.0445 USDT |
657,784.4335 |
0.0472 USDT |
0.0421 USDT |
0.0473 USDT |
0.0426 USDT |
| 2023-09-16 |
0.0470 USDT |
527,218.4852 |
0.0444 USDT |
0.0444 USDT |
0.0491 USDT |
0.0469 USDT |
| 2023-09-15 |
0.0443 USDT |
521,208.3348 |
0.0450 USDT |
0.0428 USDT |
0.0464 USDT |
0.0444 USDT |
| 2023-09-14 |
0.0456 USDT |
992,686.3477 |
0.0468 USDT |
0.0431 USDT |
0.0482 USDT |
0.0444 USDT |
| 2023-09-13 |
0.0470 USDT |
1,944,531.3991 |
0.0508 USDT |
0.0419 USDT |
0.0523 USDT |
0.0476 USDT |
| 2023-09-12 |
0.0468 USDT |
1,198,972.1496 |
0.0457 USDT |
0.0449 USDT |
0.0493 USDT |
0.0478 USDT |
| 2023-09-11 |
0.0464 USDT |
1,995,014.7931 |
0.0485 USDT |
0.0421 USDT |
0.0519 USDT |
0.0455 USDT |
| 2023-09-10 |
0.0451 USDT |
1,052,867.7532 |
0.0436 USDT |
0.0410 USDT |
0.0494 USDT |
0.0482 USDT |
| 2023-09-09 |
0.0430 USDT |
794,866.3295 |
0.0433 USDT |
0.0407 USDT |
0.0463 USDT |
0.0441 USDT |
| 2023-09-08 |
0.0434 USDT |
1,907,000.9862 |
0.0432 USDT |
0.0402 USDT |
0.0491 USDT |
0.0439 USDT |
| 2023-09-07 |
0.0397 USDT |
457,257.6361 |
0.0402 USDT |
0.0379 USDT |
0.0416 USDT |
0.0416 USDT |
| 2023-09-06 |
0.0422 USDT |
2,125,874.1124 |
0.0385 USDT |
0.0379 USDT |
0.0455 USDT |
0.0403 USDT |
| 2023-09-05 |
0.0368 USDT |
585,895.4154 |
0.0363 USDT |
0.0351 USDT |
0.0388 USDT |
0.0374 USDT |
| 2023-09-04 |
0.0379 USDT |
399,873.3577 |
0.0389 USDT |
0.0358 USDT |
0.0393 USDT |
0.0365 USDT |
| 2023-09-03 |
0.0375 USDT |
417,505.0657 |
0.0367 USDT |
0.0363 USDT |
0.0388 USDT |
0.0383 USDT |
| 2023-09-02 |
0.0381 USDT |
1,075,607.3960 |
0.0357 USDT |
0.0357 USDT |
0.0398 USDT |
0.0363 USDT |
| 2023-09-01 |
0.0357 USDT |
344,322.6230 |
0.0353 USDT |
0.0349 USDT |
0.0367 USDT |
0.0353 USDT |
| 2023-08-31 |
0.0372 USDT |
581,546.8538 |
0.0367 USDT |
0.0345 USDT |
0.0383 USDT |
0.0351 USDT |
| 2023-08-30 |
0.0368 USDT |
320,024.3671 |
0.0374 USDT |
0.0354 USDT |
0.0379 USDT |
0.0361 USDT |
| 2023-08-29 |
0.0354 USDT |
730,399.0301 |
0.0346 USDT |
0.0329 USDT |
0.0373 USDT |
0.0372 USDT |
| 2023-08-28 |
0.0342 USDT |
600,119.5029 |
0.0351 USDT |
0.0333 USDT |
0.0351 USDT |
0.0347 USDT |
| 2023-08-27 |
0.0360 USDT |
1,030,883.6870 |
0.0356 USDT |
0.0348 USDT |
0.0375 USDT |
0.0351 USDT |
| 2023-08-26 |
0.0342 USDT |
851,871.1667 |
0.0324 USDT |
0.0323 USDT |
0.0355 USDT |
0.0351 USDT |
| 2023-08-25 |
0.0328 USDT |
356,010.7864 |
0.0340 USDT |
0.0322 USDT |
0.0340 USDT |
0.0325 USDT |
| 2023-08-24 |
0.0347 USDT |
995,305.2752 |
0.0352 USDT |
0.0330 USDT |
0.0364 USDT |
0.0337 USDT |
| 2023-08-23 |
0.0340 USDT |
882,437.6948 |
0.0316 USDT |
0.0316 USDT |
0.0359 USDT |
0.0351 USDT |
| 2023-08-22 |
0.0326 USDT |
613,483.8864 |
0.0327 USDT |
0.0307 USDT |
0.0336 USDT |
0.0311 USDT |
| 2023-08-21 |
0.0337 USDT |
841,050.5380 |
0.0355 USDT |
0.0320 USDT |
0.0363 USDT |
0.0330 USDT |
| 2023-08-20 |
0.0358 USDT |
943,708.8957 |
0.0346 USDT |
0.0346 USDT |
0.0377 USDT |
0.0357 USDT |
| 2023-08-19 |
0.0342 USDT |
955,536.1614 |
0.0343 USDT |
0.0335 USDT |
0.0354 USDT |
0.0343 USDT |
| 2023-08-18 |
0.0328 USDT |
772,018.8553 |
0.0316 USDT |
0.0313 USDT |
0.0343 USDT |
0.0330 USDT |
| 2023-08-17 |
0.0357 USDT |
1,106,122.5174 |
0.0363 USDT |
0.0338 USDT |
0.0371 USDT |
0.0338 USDT |
| 2023-08-16 |
0.0394 USDT |
1,526,019.9418 |
0.0416 USDT |
0.0356 USDT |
0.0417 USDT |
0.0364 USDT |
| 2023-08-15 |
0.0438 USDT |
1,014,636.1179 |
0.0463 USDT |
0.0399 USDT |
0.0466 USDT |
0.0414 USDT |
| 2023-08-14 |
0.0485 USDT |
2,052,838.1194 |
0.0480 USDT |
0.0452 USDT |
0.0504 USDT |
0.0462 USDT |