Identifier on Kucoin: CETUS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |