Identifier on Kucoin: CETUS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-07-27 |
0.0633 USDT |
248,772.5026 |
0.0640 USDT |
0.0623 USDT |
0.0646 USDT |
0.0639 USDT |
| 2024-07-26 |
0.0630 USDT |
178,728.0408 |
0.0609 USDT |
0.0609 USDT |
0.0646 USDT |
0.0641 USDT |
| 2024-07-25 |
0.0606 USDT |
184,537.6325 |
0.0627 USDT |
0.0584 USDT |
0.0627 USDT |
0.0609 USDT |
| 2024-07-24 |
0.0657 USDT |
455,423.2489 |
0.0660 USDT |
0.0645 USDT |
0.0670 USDT |
0.0645 USDT |
| 2024-07-23 |
0.0671 USDT |
133,054.6113 |
0.0685 USDT |
0.0650 USDT |
0.0692 USDT |
0.0663 USDT |
| 2024-07-22 |
0.0704 USDT |
253,678.0059 |
0.0698 USDT |
0.0679 USDT |
0.0732 USDT |
0.0679 USDT |
| 2024-07-21 |
0.0695 USDT |
500,214.0409 |
0.0688 USDT |
0.0652 USDT |
0.0733 USDT |
0.0703 USDT |
| 2024-07-20 |
0.0698 USDT |
104,393.3123 |
0.0689 USDT |
0.0682 USDT |
0.0713 USDT |
0.0686 USDT |
| 2024-07-19 |
0.0661 USDT |
92,736.7936 |
0.0649 USDT |
0.0640 USDT |
0.0687 USDT |
0.0687 USDT |
| 2024-07-18 |
0.0654 USDT |
64,447.4469 |
0.0676 USDT |
0.0633 USDT |
0.0679 USDT |
0.0652 USDT |
| 2024-07-17 |
0.0683 USDT |
200,666.7828 |
0.0681 USDT |
0.0665 USDT |
0.0694 USDT |
0.0670 USDT |
| 2024-07-16 |
0.0671 USDT |
130,392.2051 |
0.0682 USDT |
0.0648 USDT |
0.0690 USDT |
0.0687 USDT |
| 2024-07-15 |
0.0647 USDT |
301,165.9229 |
0.0644 USDT |
0.0640 USDT |
0.0676 USDT |
0.0676 USDT |
| 2024-07-14 |
0.0636 USDT |
56,835.7255 |
0.0618 USDT |
0.0616 USDT |
0.0651 USDT |
0.0644 USDT |
| 2024-07-13 |
0.0613 USDT |
138,805.6273 |
0.0616 USDT |
0.0606 USDT |
0.0620 USDT |
0.0606 USDT |
| 2024-07-12 |
0.0607 USDT |
77,298.1007 |
0.0606 USDT |
0.0590 USDT |
0.0619 USDT |
0.0614 USDT |
| 2024-07-11 |
0.0615 USDT |
90,610.1226 |
0.0614 USDT |
0.0600 USDT |
0.0633 USDT |
0.0603 USDT |
| 2024-07-10 |
0.0614 USDT |
136,052.7159 |
0.0609 USDT |
0.0603 USDT |
0.0627 USDT |
0.0614 USDT |
| 2024-07-09 |
0.0605 USDT |
159,130.6241 |
0.0584 USDT |
0.0583 USDT |
0.0622 USDT |
0.0609 USDT |
| 2024-07-08 |
0.0583 USDT |
333,909.4396 |
0.0563 USDT |
0.0543 USDT |
0.0601 USDT |
0.0584 USDT |
| 2024-07-07 |
0.0592 USDT |
266,519.8042 |
0.0593 USDT |
0.0573 USDT |
0.0601 USDT |
0.0580 USDT |
| 2024-07-06 |
0.0571 USDT |
388,219.3555 |
0.0556 USDT |
0.0553 USDT |
0.0602 USDT |
0.0602 USDT |
| 2024-07-05 |
0.0526 USDT |
1,200,285.7442 |
0.0583 USDT |
0.0503 USDT |
0.0583 USDT |
0.0557 USDT |
| 2024-07-04 |
0.0629 USDT |
593,840.5093 |
0.0679 USDT |
0.0577 USDT |
0.0679 USDT |
0.0578 USDT |
| 2024-07-03 |
0.0699 USDT |
717,891.0396 |
0.0707 USDT |
0.0675 USDT |
0.0735 USDT |
0.0679 USDT |
| 2024-07-02 |
0.0701 USDT |
100,078.7089 |
0.0693 USDT |
0.0686 USDT |
0.0709 USDT |
0.0702 USDT |
| 2024-07-01 |
0.0704 USDT |
120,124.6197 |
0.0699 USDT |
0.0693 USDT |
0.0719 USDT |
0.0709 USDT |
| 2024-06-30 |
0.0682 USDT |
675,867.7811 |
0.0670 USDT |
0.0663 USDT |
0.0706 USDT |
0.0706 USDT |
| 2024-06-29 |
0.0689 USDT |
166,304.8141 |
0.0692 USDT |
0.0671 USDT |
0.0704 USDT |
0.0671 USDT |
| 2024-06-28 |
0.0711 USDT |
82,476.6806 |
0.0719 USDT |
0.0691 USDT |
0.0730 USDT |
0.0693 USDT |
| 2024-06-27 |
0.0721 USDT |
216,280.4890 |
0.0693 USDT |
0.0693 USDT |
0.0741 USDT |
0.0719 USDT |
| 2024-06-26 |
0.0708 USDT |
99,794.5662 |
0.0730 USDT |
0.0688 USDT |
0.0737 USDT |
0.0704 USDT |