Identifier on Kucoin: CETUS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-08-13 |
0.0467 USDT |
2,293,990.3098 |
0.0429 USDT |
0.0424 USDT |
0.0537 USDT |
0.0496 USDT |
| 2023-08-12 |
0.0434 USDT |
977,607.2706 |
0.0427 USDT |
0.0422 USDT |
0.0449 USDT |
0.0432 USDT |
| 2023-08-11 |
0.0438 USDT |
2,667,025.9214 |
0.0441 USDT |
0.0420 USDT |
0.0454 USDT |
0.0424 USDT |
| 2023-08-10 |
0.0422 USDT |
2,007,773.3025 |
0.0412 USDT |
0.0400 USDT |
0.0453 USDT |
0.0442 USDT |
| 2023-08-09 |
0.0422 USDT |
3,381,497.8301 |
0.0392 USDT |
0.0392 USDT |
0.0459 USDT |
0.0419 USDT |
| 2023-08-08 |
0.0408 USDT |
1,371,404.8246 |
0.0433 USDT |
0.0388 USDT |
0.0436 USDT |
0.0391 USDT |
| 2023-08-07 |
0.0554 USDT |
5,601,911.9779 |
0.0555 USDT |
0.0411 USDT |
0.0658 USDT |
0.0432 USDT |
| 2023-08-06 |
0.0519 USDT |
4,646,079.0846 |
0.0535 USDT |
0.0496 USDT |
0.0549 USDT |
0.0525 USDT |
| 2023-08-05 |
0.0500 USDT |
10,419,696.1534 |
0.0370 USDT |
0.0363 USDT |
0.0666 USDT |
0.0534 USDT |
| 2023-08-04 |
0.0367 USDT |
2,350,090.9992 |
0.0348 USDT |
0.0346 USDT |
0.0383 USDT |
0.0363 USDT |
| 2023-08-03 |
0.0340 USDT |
663,390.2690 |
0.0340 USDT |
0.0332 USDT |
0.0350 USDT |
0.0347 USDT |
| 2023-08-02 |
0.0342 USDT |
781,417.5353 |
0.0346 USDT |
0.0333 USDT |
0.0350 USDT |
0.0339 USDT |
| 2023-08-01 |
0.0338 USDT |
1,725,054.0631 |
0.0340 USDT |
0.0323 USDT |
0.0352 USDT |
0.0341 USDT |
| 2023-07-31 |
0.0341 USDT |
1,109,641.3405 |
0.0337 USDT |
0.0334 USDT |
0.0349 USDT |
0.0338 USDT |
| 2023-07-30 |
0.0327 USDT |
1,004,045.9391 |
0.0329 USDT |
0.0316 USDT |
0.0332 USDT |
0.0327 USDT |
| 2023-07-29 |
0.0323 USDT |
3,252,644.4237 |
0.0290 USDT |
0.0290 USDT |
0.0343 USDT |
0.0331 USDT |
| 2023-07-28 |
0.0291 USDT |
367,120.4979 |
0.0287 USDT |
0.0285 USDT |
0.0293 USDT |
0.0291 USDT |
| 2023-07-27 |
0.0288 USDT |
664,406.2342 |
0.0284 USDT |
0.0283 USDT |
0.0293 USDT |
0.0283 USDT |
| 2023-07-26 |
0.0283 USDT |
820,749.6404 |
0.0282 USDT |
0.0278 USDT |
0.0290 USDT |
0.0284 USDT |
| 2023-07-25 |
0.0285 USDT |
559,116.6129 |
0.0288 USDT |
0.0280 USDT |
0.0290 USDT |
0.0283 USDT |
| 2023-07-24 |
0.0301 USDT |
1,161,563.0934 |
0.0314 USDT |
0.0274 USDT |
0.0315 USDT |
0.0288 USDT |
| 2023-07-23 |
0.0318 USDT |
788,432.0602 |
0.0315 USDT |
0.0312 USDT |
0.0322 USDT |
0.0318 USDT |
| 2023-07-22 |
0.0321 USDT |
794,522.6731 |
0.0323 USDT |
0.0317 USDT |
0.0325 USDT |
0.0320 USDT |
| 2023-07-21 |
0.0329 USDT |
1,035,010.9231 |
0.0337 USDT |
0.0323 USDT |
0.0342 USDT |
0.0325 USDT |
| 2023-07-20 |
0.0344 USDT |
1,095,853.4962 |
0.0345 USDT |
0.0334 USDT |
0.0355 USDT |
0.0338 USDT |
| 2023-07-19 |
0.0345 USDT |
2,009,298.8332 |
0.0342 USDT |
0.0331 USDT |
0.0357 USDT |
0.0343 USDT |
| 2023-07-18 |
0.0334 USDT |
2,972,744.1907 |
0.0326 USDT |
0.0321 USDT |
0.0346 USDT |
0.0343 USDT |
| 2023-07-17 |
0.0328 USDT |
2,829,460.9580 |
0.0329 USDT |
0.0310 USDT |
0.0335 USDT |
0.0321 USDT |
| 2023-07-16 |
0.0328 USDT |
1,059,627.3590 |
0.0322 USDT |
0.0319 USDT |
0.0340 USDT |
0.0327 USDT |
| 2023-07-15 |
0.0324 USDT |
1,033,062.3411 |
0.0321 USDT |
0.0316 USDT |
0.0331 USDT |
0.0322 USDT |
| 2023-07-14 |
0.0342 USDT |
2,806,279.7008 |
0.0344 USDT |
0.0310 USDT |
0.0368 USDT |
0.0315 USDT |
| 2023-07-13 |
0.0328 USDT |
2,550,602.1287 |
0.0318 USDT |
0.0316 USDT |
0.0344 USDT |
0.0344 USDT |
| 2023-07-12 |
0.0325 USDT |
2,630,008.1489 |
0.0314 USDT |
0.0314 USDT |
0.0359 USDT |
0.0317 USDT |