Identifier on Kucoin: CETUS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-05-22 |
0.0785 USDT |
1,477,492.5559 |
0.0803 USDT |
0.0772 USDT |
0.0804 USDT |
0.0777 USDT |
| 2023-05-21 |
0.0839 USDT |
4,668,401.8671 |
0.0829 USDT |
0.0757 USDT |
0.0895 USDT |
0.0808 USDT |
| 2023-05-20 |
0.0813 USDT |
2,690,706.5470 |
0.0787 USDT |
0.0780 USDT |
0.0863 USDT |
0.0827 USDT |
| 2023-05-19 |
0.0798 USDT |
3,166,018.7238 |
0.0797 USDT |
0.0753 USDT |
0.0834 USDT |
0.0785 USDT |
| 2023-05-18 |
0.0796 USDT |
5,544,665.6156 |
0.0860 USDT |
0.0749 USDT |
0.0861 USDT |
0.0816 USDT |
| 2023-05-17 |
0.0852 USDT |
5,894,765.7532 |
0.0942 USDT |
0.0758 USDT |
0.0945 USDT |
0.0848 USDT |
| 2023-05-16 |
0.1024 USDT |
6,985,526.4597 |
0.1092 USDT |
0.0916 USDT |
0.1167 USDT |
0.0939 USDT |
| 2023-05-15 |
0.1122 USDT |
3,951,058.1530 |
0.1159 USDT |
0.1080 USDT |
0.1162 USDT |
0.1108 USDT |
| 2023-05-14 |
0.1155 USDT |
6,708,785.3371 |
0.1143 USDT |
0.1121 USDT |
0.1232 USDT |
0.1130 USDT |
| 2023-05-13 |
0.1158 USDT |
13,670,549.1294 |
0.1202 USDT |
0.1117 USDT |
0.1221 USDT |
0.1138 USDT |
| 2023-05-12 |
0.1150 USDT |
19,036,729.7197 |
0.1050 USDT |
0.1043 USDT |
0.1263 USDT |
0.1179 USDT |
| 2023-05-11 |
0.1136 USDT |
12,321,268.2246 |
0.1274 USDT |
0.0995 USDT |
0.1284 USDT |
0.1053 USDT |
| 2023-05-10 |
0.1681 USDT |
25,218,910.8497 |
0.0450 USDT |
0.0450 USDT |
0.4750 USDT |
0.1230 USDT |