Identifier on Kucoin: CETUS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-09 |
0.0611 USDT |
3,098,566.3061 |
0.0608 USDT |
0.0582 USDT |
0.0651 USDT |
0.0626 USDT |
| 2023-12-08 |
0.0585 USDT |
3,869,445.8263 |
0.0540 USDT |
0.0532 USDT |
0.0627 USDT |
0.0614 USDT |
| 2023-12-07 |
0.0527 USDT |
2,749,844.8854 |
0.0511 USDT |
0.0496 USDT |
0.0573 USDT |
0.0546 USDT |
| 2023-12-06 |
0.0541 USDT |
3,602,823.4740 |
0.0586 USDT |
0.0493 USDT |
0.0634 USDT |
0.0515 USDT |
| 2023-12-05 |
0.0575 USDT |
2,562,376.0013 |
0.0539 USDT |
0.0534 USDT |
0.0606 USDT |
0.0573 USDT |
| 2023-12-04 |
0.0532 USDT |
5,429,155.6912 |
0.0480 USDT |
0.0469 USDT |
0.0568 USDT |
0.0532 USDT |
| 2023-12-03 |
0.0475 USDT |
1,457,762.3923 |
0.0469 USDT |
0.0462 USDT |
0.0483 USDT |
0.0481 USDT |
| 2023-12-02 |
0.0465 USDT |
1,281,926.8619 |
0.0456 USDT |
0.0452 USDT |
0.0483 USDT |
0.0467 USDT |
| 2023-12-01 |
0.0455 USDT |
1,081,991.3014 |
0.0456 USDT |
0.0449 USDT |
0.0460 USDT |
0.0453 USDT |
| 2023-11-30 |
0.0451 USDT |
1,363,899.3569 |
0.0469 USDT |
0.0443 USDT |
0.0473 USDT |
0.0451 USDT |
| 2023-11-29 |
0.0460 USDT |
1,915,548.0386 |
0.0461 USDT |
0.0445 USDT |
0.0481 USDT |
0.0464 USDT |
| 2023-11-28 |
0.0462 USDT |
2,555,756.9039 |
0.0449 USDT |
0.0441 USDT |
0.0482 USDT |
0.0465 USDT |
| 2023-11-27 |
0.0440 USDT |
881,656.9366 |
0.0442 USDT |
0.0424 USDT |
0.0458 USDT |
0.0453 USDT |
| 2023-11-26 |
0.0452 USDT |
1,422,236.3595 |
0.0480 USDT |
0.0429 USDT |
0.0484 USDT |
0.0440 USDT |
| 2023-11-25 |
0.0477 USDT |
1,880,261.8394 |
0.0446 USDT |
0.0444 USDT |
0.0493 USDT |
0.0474 USDT |
| 2023-11-24 |
0.0442 USDT |
2,732,767.1657 |
0.0435 USDT |
0.0428 USDT |
0.0458 USDT |
0.0442 USDT |
| 2023-11-23 |
0.0431 USDT |
1,895,618.1750 |
0.0435 USDT |
0.0419 USDT |
0.0444 USDT |
0.0438 USDT |
| 2023-11-22 |
0.0430 USDT |
1,395,562.2342 |
0.0414 USDT |
0.0414 USDT |
0.0443 USDT |
0.0438 USDT |
| 2023-11-21 |
0.0413 USDT |
1,819,888.8666 |
0.0426 USDT |
0.0384 USDT |
0.0440 USDT |
0.0396 USDT |
| 2023-11-20 |
0.0437 USDT |
2,101,981.1250 |
0.0442 USDT |
0.0422 USDT |
0.0458 USDT |
0.0437 USDT |
| 2023-11-19 |
0.0434 USDT |
1,668,786.4356 |
0.0431 USDT |
0.0405 USDT |
0.0454 USDT |
0.0441 USDT |
| 2023-11-18 |
0.0447 USDT |
3,639,082.5869 |
0.0490 USDT |
0.0415 USDT |
0.0500 USDT |
0.0432 USDT |
| 2023-11-17 |
0.0518 USDT |
5,938,464.0956 |
0.0689 USDT |
0.0437 USDT |
0.0723 USDT |
0.0490 USDT |
| 2023-11-16 |
0.0704 USDT |
1,126,195.0821 |
0.0695 USDT |
0.0675 USDT |
0.0753 USDT |
0.0681 USDT |
| 2023-11-15 |
0.0688 USDT |
971,037.5979 |
0.0661 USDT |
0.0631 USDT |
0.0715 USDT |
0.0704 USDT |
| 2023-11-14 |
0.0659 USDT |
807,071.2153 |
0.0678 USDT |
0.0619 USDT |
0.0698 USDT |
0.0638 USDT |
| 2023-11-13 |
0.0701 USDT |
1,610,841.7327 |
0.0694 USDT |
0.0676 USDT |
0.0743 USDT |
0.0682 USDT |
| 2023-11-12 |
0.0685 USDT |
2,100,461.1328 |
0.0666 USDT |
0.0607 USDT |
0.0738 USDT |
0.0696 USDT |
| 2023-11-11 |
0.0637 USDT |
550,827.4502 |
0.0657 USDT |
0.0612 USDT |
0.0667 USDT |
0.0652 USDT |
| 2023-11-10 |
0.0632 USDT |
2,077,506.5534 |
0.0608 USDT |
0.0592 USDT |
0.0678 USDT |
0.0628 USDT |
| 2023-11-09 |
0.0606 USDT |
3,227,398.3011 |
0.0573 USDT |
0.0567 USDT |
0.0648 USDT |
0.0587 USDT |
| 2023-11-08 |
0.0557 USDT |
1,464,093.2959 |
0.0533 USDT |
0.0526 USDT |
0.0609 USDT |
0.0601 USDT |
| 2023-11-07 |
0.0530 USDT |
1,516,509.6618 |
0.0557 USDT |
0.0505 USDT |
0.0558 USDT |
0.0538 USDT |
| 2023-11-06 |
0.0558 USDT |
918,833.0224 |
0.0563 USDT |
0.0547 USDT |
0.0569 USDT |
0.0555 USDT |
| 2023-11-05 |
0.0572 USDT |
1,186,618.6095 |
0.0572 USDT |
0.0549 USDT |
0.0599 USDT |
0.0579 USDT |
| 2023-11-04 |
0.0560 USDT |
1,431,602.4162 |
0.0555 USDT |
0.0545 USDT |
0.0582 USDT |
0.0577 USDT |
| 2023-11-03 |
0.0565 USDT |
1,751,601.0414 |
0.0567 USDT |
0.0525 USDT |
0.0600 USDT |
0.0551 USDT |
| 2023-11-02 |
0.0576 USDT |
1,076,932.9749 |
0.0592 USDT |
0.0533 USDT |
0.0620 USDT |
0.0558 USDT |
| 2023-11-01 |
0.0566 USDT |
2,314,605.0936 |
0.0523 USDT |
0.0509 USDT |
0.0600 USDT |
0.0591 USDT |
| 2023-10-31 |
0.0544 USDT |
964,161.9211 |
0.0579 USDT |
0.0509 USDT |
0.0584 USDT |
0.0521 USDT |
| 2023-10-30 |
0.0582 USDT |
1,964,246.0245 |
0.0550 USDT |
0.0541 USDT |
0.0629 USDT |
0.0576 USDT |
| 2023-10-29 |
0.0538 USDT |
1,776,178.9953 |
0.0511 USDT |
0.0504 USDT |
0.0572 USDT |
0.0548 USDT |
| 2023-10-28 |
0.0520 USDT |
2,856,097.3357 |
0.0454 USDT |
0.0454 USDT |
0.0584 USDT |
0.0521 USDT |
| 2023-10-27 |
0.0453 USDT |
2,502,269.5966 |
0.0437 USDT |
0.0412 USDT |
0.0488 USDT |
0.0453 USDT |
| 2023-10-26 |
0.0418 USDT |
3,081,082.2167 |
0.0407 USDT |
0.0391 USDT |
0.0464 USDT |
0.0418 USDT |
| 2023-10-25 |
0.0411 USDT |
2,194,562.2366 |
0.0405 USDT |
0.0384 USDT |
0.0436 USDT |
0.0415 USDT |
| 2023-10-24 |
0.0375 USDT |
1,995,656.3834 |
0.0361 USDT |
0.0340 USDT |
0.0424 USDT |
0.0407 USDT |
| 2023-10-23 |
0.0356 USDT |
1,014,352.0427 |
0.0352 USDT |
0.0340 USDT |
0.0371 USDT |
0.0346 USDT |
| 2023-10-22 |
0.0355 USDT |
1,470,726.9576 |
0.0345 USDT |
0.0337 USDT |
0.0379 USDT |
0.0352 USDT |
| 2023-10-21 |
0.0344 USDT |
403,015.1464 |
0.0349 USDT |
0.0332 USDT |
0.0355 USDT |
0.0350 USDT |