Identifier on Kucoin: CETUS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-06-25 |
0.0731 USDT |
167,118.9222 |
0.0721 USDT |
0.0719 USDT |
0.0745 USDT |
0.0735 USDT |
| 2024-06-24 |
0.0701 USDT |
536,801.7130 |
0.0722 USDT |
0.0683 USDT |
0.0726 USDT |
0.0705 USDT |
| 2024-06-23 |
0.0734 USDT |
240,455.7358 |
0.0748 USDT |
0.0716 USDT |
0.0772 USDT |
0.0722 USDT |
| 2024-06-22 |
0.0753 USDT |
118,524.5619 |
0.0760 USDT |
0.0742 USDT |
0.0761 USDT |
0.0742 USDT |
| 2024-06-21 |
0.0762 USDT |
153,625.0300 |
0.0780 USDT |
0.0743 USDT |
0.0788 USDT |
0.0757 USDT |
| 2024-06-20 |
0.0776 USDT |
335,064.9001 |
0.0758 USDT |
0.0756 USDT |
0.0800 USDT |
0.0791 USDT |
| 2024-06-19 |
0.0747 USDT |
211,589.8986 |
0.0708 USDT |
0.0705 USDT |
0.0769 USDT |
0.0755 USDT |
| 2024-06-18 |
0.0711 USDT |
963,902.2524 |
0.0802 USDT |
0.0660 USDT |
0.0802 USDT |
0.0708 USDT |
| 2024-06-17 |
0.0820 USDT |
489,653.0557 |
0.0883 USDT |
0.0785 USDT |
0.0898 USDT |
0.0816 USDT |
| 2024-06-16 |
0.0855 USDT |
88,454.7620 |
0.0856 USDT |
0.0838 USDT |
0.0871 USDT |
0.0864 USDT |
| 2024-06-15 |
0.0856 USDT |
280,884.3564 |
0.0843 USDT |
0.0841 USDT |
0.0872 USDT |
0.0853 USDT |
| 2024-06-14 |
0.0863 USDT |
758,643.7121 |
0.0860 USDT |
0.0820 USDT |
0.0908 USDT |
0.0830 USDT |
| 2024-06-13 |
0.0892 USDT |
932,598.9978 |
0.0935 USDT |
0.0854 USDT |
0.0935 USDT |
0.0871 USDT |
| 2024-06-12 |
0.0942 USDT |
529,087.2307 |
0.0933 USDT |
0.0893 USDT |
0.0981 USDT |
0.0939 USDT |
| 2024-06-11 |
0.0945 USDT |
534,963.0926 |
0.0973 USDT |
0.0919 USDT |
0.0975 USDT |
0.0934 USDT |
| 2024-06-10 |
0.1011 USDT |
502,736.3361 |
0.1049 USDT |
0.0982 USDT |
0.1049 USDT |
0.0987 USDT |
| 2024-06-09 |
0.1065 USDT |
335,109.7914 |
0.1069 USDT |
0.1027 USDT |
0.1101 USDT |
0.1081 USDT |