Identifier on Kucoin: CETUS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |