Identifier on Kucoin: CETUS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-07-11 |
0.0313 USDT |
1,676,833.7149 |
0.0318 USDT |
0.0310 USDT |
0.0321 USDT |
0.0312 USDT |
| 2023-07-10 |
0.0314 USDT |
920,656.7840 |
0.0316 USDT |
0.0306 USDT |
0.0325 USDT |
0.0317 USDT |
| 2023-07-09 |
0.0319 USDT |
1,702,165.8201 |
0.0311 USDT |
0.0311 USDT |
0.0325 USDT |
0.0319 USDT |
| 2023-07-08 |
0.0314 USDT |
1,370,769.7698 |
0.0319 USDT |
0.0301 USDT |
0.0323 USDT |
0.0306 USDT |
| 2023-07-07 |
0.0317 USDT |
963,136.9206 |
0.0311 USDT |
0.0307 USDT |
0.0321 USDT |
0.0317 USDT |
| 2023-07-06 |
0.0331 USDT |
2,226,407.6131 |
0.0334 USDT |
0.0316 USDT |
0.0348 USDT |
0.0320 USDT |
| 2023-07-05 |
0.0344 USDT |
2,511,817.2629 |
0.0352 USDT |
0.0329 USDT |
0.0356 USDT |
0.0334 USDT |
| 2023-07-04 |
0.0362 USDT |
3,452,169.1965 |
0.0361 USDT |
0.0349 USDT |
0.0371 USDT |
0.0353 USDT |
| 2023-07-03 |
0.0359 USDT |
2,659,133.1939 |
0.0355 USDT |
0.0342 USDT |
0.0376 USDT |
0.0357 USDT |
| 2023-07-02 |
0.0355 USDT |
3,570,770.4443 |
0.0364 USDT |
0.0332 USDT |
0.0368 USDT |
0.0349 USDT |
| 2023-07-01 |
0.0351 USDT |
3,543,509.5353 |
0.0356 USDT |
0.0342 USDT |
0.0369 USDT |
0.0352 USDT |
| 2023-06-30 |
0.0364 USDT |
4,878,960.5840 |
0.0370 USDT |
0.0331 USDT |
0.0383 USDT |
0.0356 USDT |
| 2023-06-29 |
0.0366 USDT |
3,541,114.5544 |
0.0353 USDT |
0.0352 USDT |
0.0382 USDT |
0.0370 USDT |
| 2023-06-28 |
0.0372 USDT |
4,424,222.6823 |
0.0394 USDT |
0.0340 USDT |
0.0394 USDT |
0.0356 USDT |
| 2023-06-27 |
0.0403 USDT |
9,845,098.8447 |
0.0415 USDT |
0.0372 USDT |
0.0455 USDT |
0.0392 USDT |
| 2023-06-26 |
0.0366 USDT |
2,067,346.4756 |
0.0384 USDT |
0.0340 USDT |
0.0384 USDT |
0.0348 USDT |
| 2023-06-25 |
0.0388 USDT |
2,982,204.5679 |
0.0375 USDT |
0.0373 USDT |
0.0402 USDT |
0.0385 USDT |
| 2023-06-24 |
0.0394 USDT |
3,373,989.2581 |
0.0386 USDT |
0.0371 USDT |
0.0411 USDT |
0.0375 USDT |
| 2023-06-23 |
0.0377 USDT |
4,028,973.2598 |
0.0369 USDT |
0.0361 USDT |
0.0399 USDT |
0.0395 USDT |
| 2023-06-22 |
0.0415 USDT |
9,682,679.5773 |
0.0370 USDT |
0.0369 USDT |
0.0450 USDT |
0.0377 USDT |
| 2023-06-21 |
0.0343 USDT |
6,844,809.6028 |
0.0330 USDT |
0.0321 USDT |
0.0372 USDT |
0.0365 USDT |
| 2023-06-20 |
0.0330 USDT |
4,949,672.3214 |
0.0341 USDT |
0.0306 USDT |
0.0360 USDT |
0.0321 USDT |
| 2023-06-19 |
0.0332 USDT |
3,937,057.4233 |
0.0332 USDT |
0.0316 USDT |
0.0371 USDT |
0.0343 USDT |
| 2023-06-18 |
0.0354 USDT |
5,301,913.9819 |
0.0368 USDT |
0.0321 USDT |
0.0386 USDT |
0.0330 USDT |
| 2023-06-17 |
0.0347 USDT |
7,195,226.3009 |
0.0319 USDT |
0.0317 USDT |
0.0417 USDT |
0.0374 USDT |
| 2023-06-16 |
0.0315 USDT |
4,680,609.5781 |
0.0332 USDT |
0.0297 USDT |
0.0332 USDT |
0.0318 USDT |
| 2023-06-15 |
0.0303 USDT |
6,776,370.2785 |
0.0308 USDT |
0.0282 USDT |
0.0320 USDT |
0.0318 USDT |
| 2023-06-14 |
0.0294 USDT |
2,969,870.0547 |
0.0294 USDT |
0.0285 USDT |
0.0307 USDT |
0.0297 USDT |
| 2023-06-13 |
0.0295 USDT |
3,869,114.6397 |
0.0288 USDT |
0.0282 USDT |
0.0307 USDT |
0.0294 USDT |
| 2023-06-12 |
0.0283 USDT |
5,113,587.1148 |
0.0276 USDT |
0.0268 USDT |
0.0296 USDT |
0.0287 USDT |
| 2023-06-11 |
0.0282 USDT |
3,322,679.0948 |
0.0288 USDT |
0.0274 USDT |
0.0296 USDT |
0.0283 USDT |
| 2023-06-10 |
0.0305 USDT |
10,610,237.7986 |
0.0414 USDT |
0.0221 USDT |
0.0419 USDT |
0.0281 USDT |
| 2023-06-09 |
0.0434 USDT |
3,604,085.2471 |
0.0447 USDT |
0.0411 USDT |
0.0449 USDT |
0.0415 USDT |
| 2023-06-08 |
0.0457 USDT |
1,773,512.0994 |
0.0453 USDT |
0.0449 USDT |
0.0472 USDT |
0.0454 USDT |
| 2023-06-07 |
0.0476 USDT |
2,049,799.3211 |
0.0494 USDT |
0.0449 USDT |
0.0511 USDT |
0.0454 USDT |
| 2023-06-06 |
0.0484 USDT |
3,608,907.4654 |
0.0498 USDT |
0.0466 USDT |
0.0510 USDT |
0.0491 USDT |
| 2023-06-05 |
0.0546 USDT |
3,000,380.4089 |
0.0583 USDT |
0.0452 USDT |
0.0611 USDT |
0.0490 USDT |
| 2023-06-04 |
0.0565 USDT |
1,015,877.6735 |
0.0562 USDT |
0.0551 USDT |
0.0596 USDT |
0.0575 USDT |
| 2023-06-03 |
0.0584 USDT |
1,402,406.2912 |
0.0588 USDT |
0.0544 USDT |
0.0601 USDT |
0.0561 USDT |
| 2023-06-02 |
0.0558 USDT |
1,416,077.2736 |
0.0550 USDT |
0.0534 USDT |
0.0586 USDT |
0.0573 USDT |
| 2023-06-01 |
0.0558 USDT |
1,429,935.1782 |
0.0579 USDT |
0.0543 USDT |
0.0580 USDT |
0.0554 USDT |
| 2023-05-31 |
0.0579 USDT |
1,685,667.6702 |
0.0586 USDT |
0.0568 USDT |
0.0594 USDT |
0.0578 USDT |
| 2023-05-30 |
0.0619 USDT |
1,239,082.1029 |
0.0642 USDT |
0.0600 USDT |
0.0643 USDT |
0.0606 USDT |
| 2023-05-29 |
0.0641 USDT |
1,280,624.0498 |
0.0655 USDT |
0.0624 USDT |
0.0681 USDT |
0.0636 USDT |
| 2023-05-28 |
0.0623 USDT |
1,474,333.4358 |
0.0583 USDT |
0.0583 USDT |
0.0642 USDT |
0.0639 USDT |
| 2023-05-27 |
0.0600 USDT |
1,490,931.2659 |
0.0621 USDT |
0.0562 USDT |
0.0630 USDT |
0.0583 USDT |
| 2023-05-26 |
0.0627 USDT |
1,689,788.9709 |
0.0637 USDT |
0.0615 USDT |
0.0672 USDT |
0.0622 USDT |
| 2023-05-25 |
0.0631 USDT |
1,363,439.0462 |
0.0654 USDT |
0.0604 USDT |
0.0672 USDT |
0.0639 USDT |
| 2023-05-24 |
0.0693 USDT |
2,381,408.4317 |
0.0760 USDT |
0.0641 USDT |
0.0762 USDT |
0.0655 USDT |
| 2023-05-23 |
0.0785 USDT |
1,359,296.3959 |
0.0781 USDT |
0.0756 USDT |
0.0827 USDT |
0.0760 USDT |