Identifier on Kucoin: CETUS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-28 |
0.1137 USDT |
1,169,809.4070 |
0.1115 USDT |
0.1080 USDT |
0.1209 USDT |
0.1086 USDT |
| 2024-01-27 |
0.1167 USDT |
2,185,598.3620 |
0.1180 USDT |
0.1112 USDT |
0.1230 USDT |
0.1137 USDT |
| 2024-01-26 |
0.1050 USDT |
1,659,104.5288 |
0.1011 USDT |
0.0988 USDT |
0.1139 USDT |
0.1130 USDT |
| 2024-01-25 |
0.1025 USDT |
2,146,618.4781 |
0.1092 USDT |
0.0984 USDT |
0.1101 USDT |
0.1010 USDT |
| 2024-01-24 |
0.1093 USDT |
5,017,151.4444 |
0.1039 USDT |
0.0980 USDT |
0.1174 USDT |
0.1087 USDT |
| 2024-01-23 |
0.0933 USDT |
6,293,990.6172 |
0.0916 USDT |
0.0817 USDT |
0.1034 USDT |
0.0979 USDT |
| 2024-01-22 |
0.0917 USDT |
2,909,446.0315 |
0.0888 USDT |
0.0856 USDT |
0.0982 USDT |
0.0928 USDT |
| 2024-01-21 |
0.0908 USDT |
1,402,239.2956 |
0.0898 USDT |
0.0884 USDT |
0.0929 USDT |
0.0906 USDT |
| 2024-01-20 |
0.0890 USDT |
1,638,239.7768 |
0.0927 USDT |
0.0870 USDT |
0.0928 USDT |
0.0889 USDT |
| 2024-01-19 |
0.0926 USDT |
5,042,995.0184 |
0.0997 USDT |
0.0848 USDT |
0.1002 USDT |
0.0934 USDT |
| 2024-01-18 |
0.1039 USDT |
4,218,209.5028 |
0.1151 USDT |
0.0967 USDT |
0.1180 USDT |
0.1005 USDT |
| 2024-01-17 |
0.1199 USDT |
6,305,416.8646 |
0.1206 USDT |
0.1113 USDT |
0.1310 USDT |
0.1171 USDT |
| 2024-01-16 |
0.1204 USDT |
5,172,709.2398 |
0.1246 USDT |
0.1155 USDT |
0.1271 USDT |
0.1192 USDT |
| 2024-01-15 |
0.1315 USDT |
10,423,000.0683 |
0.1180 USDT |
0.1172 USDT |
0.1438 USDT |
0.1256 USDT |
| 2024-01-14 |
0.1259 USDT |
9,574,312.5121 |
0.1349 USDT |
0.1165 USDT |
0.1387 USDT |
0.1202 USDT |
| 2024-01-13 |
0.1220 USDT |
16,157,839.4318 |
0.1005 USDT |
0.0955 USDT |
0.1350 USDT |
0.1335 USDT |
| 2024-01-12 |
0.1006 USDT |
10,174,045.4823 |
0.1021 USDT |
0.0927 USDT |
0.1140 USDT |
0.1010 USDT |
| 2024-01-11 |
0.0982 USDT |
12,224,872.8493 |
0.0848 USDT |
0.0833 USDT |
0.1140 USDT |
0.1017 USDT |
| 2024-01-10 |
0.0775 USDT |
2,992,724.3710 |
0.0794 USDT |
0.0747 USDT |
0.0822 USDT |
0.0775 USDT |
| 2024-01-09 |
0.0804 USDT |
3,672,119.3317 |
0.0842 USDT |
0.0751 USDT |
0.0865 USDT |
0.0778 USDT |
| 2024-01-08 |
0.0752 USDT |
4,622,040.3959 |
0.0767 USDT |
0.0677 USDT |
0.0817 USDT |
0.0801 USDT |
| 2024-01-07 |
0.0807 USDT |
3,639,842.2657 |
0.0820 USDT |
0.0768 USDT |
0.0840 USDT |
0.0798 USDT |
| 2024-01-06 |
0.0856 USDT |
6,051,643.8383 |
0.0927 USDT |
0.0787 USDT |
0.0928 USDT |
0.0815 USDT |
| 2024-01-05 |
0.0928 USDT |
5,744,464.5071 |
0.1008 USDT |
0.0878 USDT |
0.1012 USDT |
0.0894 USDT |
| 2024-01-04 |
0.0998 USDT |
8,736,067.0300 |
0.0914 USDT |
0.0897 USDT |
0.1201 USDT |
0.1021 USDT |
| 2024-01-03 |
0.0942 USDT |
9,809,120.1174 |
0.1122 USDT |
0.0800 USDT |
0.1162 USDT |
0.0934 USDT |
| 2024-01-02 |
0.1066 USDT |
3,697,227.8456 |
0.1102 USDT |
0.0992 USDT |
0.1150 USDT |
0.1093 USDT |
| 2024-01-01 |
0.1036 USDT |
5,726,110.4909 |
0.0888 USDT |
0.0878 USDT |
0.1147 USDT |
0.1114 USDT |
| 2023-12-31 |
0.0941 USDT |
2,715,091.0714 |
0.0945 USDT |
0.0893 USDT |
0.0975 USDT |
0.0910 USDT |
| 2023-12-30 |
0.0932 USDT |
5,502,282.3568 |
0.0858 USDT |
0.0843 USDT |
0.1062 USDT |
0.0912 USDT |
| 2023-12-29 |
0.0857 USDT |
3,240,124.8986 |
0.0864 USDT |
0.0799 USDT |
0.0897 USDT |
0.0844 USDT |
| 2023-12-28 |
0.0864 USDT |
4,418,139.3757 |
0.0904 USDT |
0.0820 USDT |
0.0931 USDT |
0.0871 USDT |
| 2023-12-27 |
0.0953 USDT |
6,221,668.3170 |
0.1039 USDT |
0.0817 USDT |
0.1107 USDT |
0.0897 USDT |
| 2023-12-26 |
0.1030 USDT |
13,786,695.4312 |
0.1082 USDT |
0.0801 USDT |
0.1181 USDT |
0.1039 USDT |
| 2023-12-25 |
0.0936 USDT |
8,338,397.5647 |
0.0833 USDT |
0.0812 USDT |
0.1050 USDT |
0.1026 USDT |
| 2023-12-24 |
0.0874 USDT |
8,853,235.5481 |
0.0828 USDT |
0.0792 USDT |
0.0980 USDT |
0.0852 USDT |
| 2023-12-23 |
0.0829 USDT |
6,189,137.0321 |
0.0763 USDT |
0.0763 USDT |
0.0907 USDT |
0.0822 USDT |
| 2023-12-22 |
0.0761 USDT |
6,059,330.0776 |
0.0816 USDT |
0.0710 USDT |
0.0847 USDT |
0.0725 USDT |
| 2023-12-21 |
0.0721 USDT |
11,567,250.4476 |
0.0606 USDT |
0.0597 USDT |
0.0911 USDT |
0.0776 USDT |
| 2023-12-20 |
0.0619 USDT |
7,319,749.5005 |
0.0625 USDT |
0.0585 USDT |
0.0666 USDT |
0.0597 USDT |
| 2023-12-19 |
0.0593 USDT |
15,403,323.0769 |
0.0545 USDT |
0.0524 USDT |
0.0687 USDT |
0.0623 USDT |
| 2023-12-18 |
0.0543 USDT |
4,344,464.2417 |
0.0572 USDT |
0.0508 USDT |
0.0577 USDT |
0.0544 USDT |
| 2023-12-17 |
0.0576 USDT |
4,258,796.3318 |
0.0577 USDT |
0.0553 USDT |
0.0595 USDT |
0.0576 USDT |
| 2023-12-16 |
0.0591 USDT |
5,980,508.4859 |
0.0577 USDT |
0.0546 USDT |
0.0680 USDT |
0.0571 USDT |
| 2023-12-15 |
0.0583 USDT |
4,691,474.9269 |
0.0588 USDT |
0.0570 USDT |
0.0611 USDT |
0.0593 USDT |
| 2023-12-14 |
0.0595 USDT |
3,807,001.5752 |
0.0612 USDT |
0.0567 USDT |
0.0614 USDT |
0.0589 USDT |
| 2023-12-13 |
0.0596 USDT |
4,389,169.6009 |
0.0644 USDT |
0.0577 USDT |
0.0644 USDT |
0.0606 USDT |
| 2023-12-12 |
0.0614 USDT |
5,430,759.3122 |
0.0582 USDT |
0.0582 USDT |
0.0644 USDT |
0.0642 USDT |
| 2023-12-11 |
0.0599 USDT |
4,211,140.3871 |
0.0664 USDT |
0.0563 USDT |
0.0667 USDT |
0.0572 USDT |
| 2023-12-10 |
0.0651 USDT |
3,055,910.7914 |
0.0625 USDT |
0.0614 USDT |
0.0688 USDT |
0.0683 USDT |