Identifier on Kucoin: CETUS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-08-14 |
0.0642 USDT |
446,205.8738 |
0.0670 USDT |
0.0611 USDT |
0.0681 USDT |
0.0613 USDT |
| 2024-08-13 |
0.0678 USDT |
479,991.4623 |
0.0719 USDT |
0.0651 USDT |
0.0722 USDT |
0.0669 USDT |
| 2024-08-12 |
0.0691 USDT |
2,742,566.1775 |
0.0608 USDT |
0.0601 USDT |
0.0778 USDT |
0.0716 USDT |
| 2024-08-11 |
0.0631 USDT |
338,165.7216 |
0.0645 USDT |
0.0617 USDT |
0.0650 USDT |
0.0623 USDT |
| 2024-08-10 |
0.0628 USDT |
721,992.9262 |
0.0593 USDT |
0.0593 USDT |
0.0667 USDT |
0.0655 USDT |
| 2024-08-09 |
0.0585 USDT |
1,473,730.8940 |
0.0569 USDT |
0.0559 USDT |
0.0631 USDT |
0.0582 USDT |
| 2024-08-08 |
0.0505 USDT |
249,504.0056 |
0.0462 USDT |
0.0453 USDT |
0.0538 USDT |
0.0535 USDT |
| 2024-08-07 |
0.0475 USDT |
288,289.7182 |
0.0471 USDT |
0.0455 USDT |
0.0491 USDT |
0.0466 USDT |
| 2024-08-06 |
0.0467 USDT |
674,316.0557 |
0.0445 USDT |
0.0445 USDT |
0.0480 USDT |
0.0474 USDT |
| 2024-08-05 |
0.0420 USDT |
1,187,152.5333 |
0.0466 USDT |
0.0388 USDT |
0.0469 USDT |
0.0448 USDT |
| 2024-08-04 |
0.0479 USDT |
291,800.3412 |
0.0488 USDT |
0.0460 USDT |
0.0503 USDT |
0.0469 USDT |
| 2024-08-03 |
0.0506 USDT |
300,974.3850 |
0.0521 USDT |
0.0493 USDT |
0.0524 USDT |
0.0498 USDT |
| 2024-08-02 |
0.0546 USDT |
431,612.5742 |
0.0565 USDT |
0.0520 USDT |
0.0565 USDT |
0.0520 USDT |
| 2024-08-01 |
0.0567 USDT |
103,679.0493 |
0.0578 USDT |
0.0553 USDT |
0.0585 USDT |
0.0553 USDT |
| 2024-07-31 |
0.0598 USDT |
218,903.8985 |
0.0604 USDT |
0.0586 USDT |
0.0608 USDT |
0.0587 USDT |
| 2024-07-30 |
0.0612 USDT |
78,142.1038 |
0.0621 USDT |
0.0590 USDT |
0.0630 USDT |
0.0602 USDT |
| 2024-07-29 |
0.0638 USDT |
158,093.6991 |
0.0622 USDT |
0.0613 USDT |
0.0649 USDT |
0.0613 USDT |
| 2024-07-28 |
0.0631 USDT |
60,808.2551 |
0.0638 USDT |
0.0618 USDT |
0.0641 USDT |
0.0618 USDT |