Identifier on Kucoin: CETUS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-03 |
0.1712 USDT |
5,371,821.6486 |
0.1762 USDT |
0.1526 USDT |
0.1884 USDT |
0.1571 USDT |
| 2024-10-02 |
0.1750 USDT |
2,513,457.8163 |
0.1624 USDT |
0.1607 USDT |
0.1878 USDT |
0.1799 USDT |
| 2024-10-01 |
0.1725 USDT |
3,500,610.9579 |
0.1750 USDT |
0.1590 USDT |
0.1854 USDT |
0.1596 USDT |
| 2024-09-30 |
0.1693 USDT |
3,944,694.3943 |
0.1756 USDT |
0.1617 USDT |
0.1773 USDT |
0.1696 USDT |
| 2024-09-29 |
0.1742 USDT |
7,246,436.1003 |
0.1427 USDT |
0.1416 USDT |
0.1983 USDT |
0.1794 USDT |
| 2024-09-28 |
0.1320 USDT |
791,223.3246 |
0.1276 USDT |
0.1259 USDT |
0.1366 USDT |
0.1366 USDT |
| 2024-09-27 |
0.1281 USDT |
1,394,676.3081 |
0.1265 USDT |
0.1236 USDT |
0.1326 USDT |
0.1277 USDT |
| 2024-09-26 |
0.1323 USDT |
2,239,789.2420 |
0.1340 USDT |
0.1291 USDT |
0.1378 USDT |
0.1314 USDT |
| 2024-09-25 |
0.1337 USDT |
3,580,678.9279 |
0.1259 USDT |
0.1215 USDT |
0.1395 USDT |
0.1368 USDT |
| 2024-09-24 |
0.1099 USDT |
9,492,747.6047 |
0.1110 USDT |
0.1062 USDT |
0.1230 USDT |
0.1230 USDT |
| 2024-09-23 |
0.1133 USDT |
5,922,478.9892 |
0.1199 USDT |
0.1085 USDT |
0.1240 USDT |
0.1112 USDT |
| 2024-09-22 |
0.1149 USDT |
8,143,964.9041 |
0.1158 USDT |
0.1107 USDT |
0.1264 USDT |
0.1213 USDT |
| 2024-09-21 |
0.1233 USDT |
12,883,478.6658 |
0.1085 USDT |
0.1085 USDT |
0.1325 USDT |
0.1176 USDT |
| 2024-09-20 |
0.1078 USDT |
3,611,694.3098 |
0.0884 USDT |
0.0856 USDT |
0.1169 USDT |
0.1115 USDT |
| 2024-09-19 |
0.0871 USDT |
1,470,595.7479 |
0.0852 USDT |
0.0847 USDT |
0.0900 USDT |
0.0860 USDT |
| 2024-09-18 |
0.0837 USDT |
1,363,987.1806 |
0.0857 USDT |
0.0786 USDT |
0.0900 USDT |
0.0843 USDT |
| 2024-09-17 |
0.0831 USDT |
984,779.0775 |
0.0755 USDT |
0.0738 USDT |
0.0876 USDT |
0.0853 USDT |
| 2024-09-16 |
0.0780 USDT |
2,887,790.3043 |
0.0796 USDT |
0.0743 USDT |
0.0814 USDT |
0.0748 USDT |
| 2024-09-15 |
0.0806 USDT |
1,464,758.5759 |
0.0774 USDT |
0.0773 USDT |
0.0827 USDT |
0.0802 USDT |
| 2024-09-14 |
0.0757 USDT |
3,291,469.1070 |
0.0766 USDT |
0.0746 USDT |
0.0784 USDT |
0.0757 USDT |
| 2024-09-13 |
0.0727 USDT |
1,497,865.5545 |
0.0716 USDT |
0.0691 USDT |
0.0784 USDT |
0.0775 USDT |
| 2024-09-12 |
0.0688 USDT |
1,723,395.7041 |
0.0630 USDT |
0.0630 USDT |
0.0718 USDT |
0.0711 USDT |
| 2024-09-11 |
0.0601 USDT |
625,366.3799 |
0.0616 USDT |
0.0584 USDT |
0.0625 USDT |
0.0622 USDT |
| 2024-09-10 |
0.0626 USDT |
515,155.9464 |
0.0638 USDT |
0.0607 USDT |
0.0645 USDT |
0.0623 USDT |
| 2024-09-09 |
0.0614 USDT |
567,454.9569 |
0.0622 USDT |
0.0598 USDT |
0.0647 USDT |
0.0637 USDT |
| 2024-09-08 |
0.0610 USDT |
749,869.1398 |
0.0573 USDT |
0.0567 USDT |
0.0635 USDT |
0.0627 USDT |
| 2024-09-07 |
0.0573 USDT |
164,949.1354 |
0.0564 USDT |
0.0555 USDT |
0.0580 USDT |
0.0575 USDT |
| 2024-09-06 |
0.0567 USDT |
654,124.7267 |
0.0553 USDT |
0.0533 USDT |
0.0593 USDT |
0.0542 USDT |
| 2024-09-05 |
0.0553 USDT |
199,385.7255 |
0.0563 USDT |
0.0540 USDT |
0.0572 USDT |
0.0541 USDT |
| 2024-09-04 |
0.0540 USDT |
398,995.2315 |
0.0530 USDT |
0.0510 USDT |
0.0572 USDT |
0.0558 USDT |
| 2024-09-03 |
0.0545 USDT |
148,048.0230 |
0.0546 USDT |
0.0532 USDT |
0.0560 USDT |
0.0545 USDT |
| 2024-09-02 |
0.0529 USDT |
268,883.2235 |
0.0524 USDT |
0.0515 USDT |
0.0541 USDT |
0.0539 USDT |
| 2024-09-01 |
0.0542 USDT |
78,598.0004 |
0.0545 USDT |
0.0529 USDT |
0.0550 USDT |
0.0546 USDT |
| 2024-08-31 |
0.0547 USDT |
14,510.6932 |
0.0557 USDT |
0.0539 USDT |
0.0557 USDT |
0.0546 USDT |
| 2024-08-30 |
0.0541 USDT |
161,462.2864 |
0.0547 USDT |
0.0525 USDT |
0.0558 USDT |
0.0553 USDT |
| 2024-08-29 |
0.0574 USDT |
635,856.5022 |
0.0573 USDT |
0.0544 USDT |
0.0586 USDT |
0.0548 USDT |
| 2024-08-28 |
0.0581 USDT |
528,474.2706 |
0.0586 USDT |
0.0541 USDT |
0.0597 USDT |
0.0574 USDT |
| 2024-08-27 |
0.0624 USDT |
550,238.9629 |
0.0628 USDT |
0.0582 USDT |
0.0644 USDT |
0.0582 USDT |
| 2024-08-26 |
0.0657 USDT |
180,147.3078 |
0.0687 USDT |
0.0629 USDT |
0.0690 USDT |
0.0630 USDT |
| 2024-08-25 |
0.0682 USDT |
332,017.9110 |
0.0691 USDT |
0.0658 USDT |
0.0697 USDT |
0.0688 USDT |
| 2024-08-24 |
0.0692 USDT |
387,312.3646 |
0.0686 USDT |
0.0671 USDT |
0.0720 USDT |
0.0701 USDT |
| 2024-08-23 |
0.0660 USDT |
343,132.2502 |
0.0635 USDT |
0.0630 USDT |
0.0688 USDT |
0.0681 USDT |
| 2024-08-22 |
0.0598 USDT |
204,273.7280 |
0.0594 USDT |
0.0591 USDT |
0.0618 USDT |
0.0618 USDT |
| 2024-08-21 |
0.0594 USDT |
150,425.1229 |
0.0601 USDT |
0.0579 USDT |
0.0604 USDT |
0.0599 USDT |
| 2024-08-20 |
0.0604 USDT |
285,700.1589 |
0.0600 USDT |
0.0593 USDT |
0.0624 USDT |
0.0601 USDT |
| 2024-08-19 |
0.0566 USDT |
264,503.9880 |
0.0559 USDT |
0.0554 USDT |
0.0590 USDT |
0.0590 USDT |
| 2024-08-18 |
0.0562 USDT |
605,873.4862 |
0.0560 USDT |
0.0555 USDT |
0.0572 USDT |
0.0568 USDT |
| 2024-08-17 |
0.0562 USDT |
216,038.5938 |
0.0564 USDT |
0.0549 USDT |
0.0572 USDT |
0.0553 USDT |
| 2024-08-16 |
0.0579 USDT |
267,555.6913 |
0.0586 USDT |
0.0557 USDT |
0.0607 USDT |
0.0573 USDT |
| 2024-08-15 |
0.0591 USDT |
550,074.3459 |
0.0634 USDT |
0.0563 USDT |
0.0634 USDT |
0.0576 USDT |