Identifier on OKEx: CETUS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-02-08 |
0.1167 USDT |
38,976,011.3087 |
0.1185 USDT |
0.1121 USDT |
0.1215 USDT |
0.1138 USDT |
| 2024-02-07 |
0.1201 USDT |
116,932,039.6463 |
0.1279 USDT |
0.1100 USDT |
0.1329 USDT |
0.1185 USDT |
| 2024-02-06 |
0.1334 USDT |
49,862,622.8738 |
0.1396 USDT |
0.1257 USDT |
0.1439 USDT |
0.1278 USDT |
| 2024-02-05 |
0.1398 USDT |
113,355,006.0491 |
0.1209 USDT |
0.1187 USDT |
0.1547 USDT |
0.1396 USDT |
| 2024-02-04 |
0.1224 USDT |
64,041,081.3364 |
0.1154 USDT |
0.1136 USDT |
0.1350 USDT |
0.1206 USDT |
| 2024-02-03 |
0.1111 USDT |
26,396,837.7278 |
0.1107 USDT |
0.1058 USDT |
0.1183 USDT |
0.1151 USDT |
| 2024-02-02 |
0.1107 USDT |
21,179,352.6971 |
0.1113 USDT |
0.1071 USDT |
0.1148 USDT |
0.1106 USDT |
| 2024-02-01 |
0.1098 USDT |
27,985,196.5126 |
0.1124 USDT |
0.1058 USDT |
0.1132 USDT |
0.1113 USDT |
| 2024-01-31 |
0.1174 USDT |
47,633,406.1184 |
0.1200 USDT |
0.1093 USDT |
0.1240 USDT |
0.1122 USDT |
| 2024-01-30 |
0.1281 USDT |
43,844,071.7344 |
0.1295 USDT |
0.1197 USDT |
0.1350 USDT |
0.1204 USDT |
| 2024-01-29 |
0.1203 USDT |
47,196,040.5420 |
0.1091 USDT |
0.1084 USDT |
0.1325 USDT |
0.1296 USDT |
| 2024-01-28 |
0.1138 USDT |
32,265,432.6922 |
0.1112 USDT |
0.1077 USDT |
0.1210 USDT |
0.1091 USDT |
| 2024-01-27 |
0.1155 USDT |
42,202,968.8006 |
0.1185 USDT |
0.1091 USDT |
0.1234 USDT |
0.1114 USDT |
| 2024-01-26 |
0.1071 USDT |
39,255,415.2014 |
0.1011 USDT |
0.0989 USDT |
0.1202 USDT |
0.1182 USDT |
| 2024-01-25 |
0.1031 USDT |
29,454,002.9123 |
0.1090 USDT |
0.0982 USDT |
0.1103 USDT |
0.1013 USDT |
| 2024-01-24 |
0.1088 USDT |
61,980,872.0422 |
0.1039 USDT |
0.0981 USDT |
0.1170 USDT |
0.1090 USDT |
| 2024-01-23 |
0.0930 USDT |
57,717,419.9753 |
0.0916 USDT |
0.0820 USDT |
0.1053 USDT |
0.1040 USDT |
| 2024-01-22 |
0.0914 USDT |
50,044,094.4892 |
0.0889 USDT |
0.0853 USDT |
0.0985 USDT |
0.0916 USDT |
| 2024-01-21 |
0.0905 USDT |
17,829,839.0059 |
0.0899 USDT |
0.0882 USDT |
0.0930 USDT |
0.0891 USDT |
| 2024-01-20 |
0.0897 USDT |
20,299,143.2228 |
0.0928 USDT |
0.0871 USDT |
0.0929 USDT |
0.0899 USDT |
| 2024-01-19 |
0.0932 USDT |
47,783,137.7330 |
0.0996 USDT |
0.0850 USDT |
0.1002 USDT |
0.0928 USDT |
| 2024-01-18 |
0.1055 USDT |
45,523,905.4780 |
0.1152 USDT |
0.0968 USDT |
0.1179 USDT |
0.0996 USDT |
| 2024-01-17 |
0.1192 USDT |
45,102,824.3390 |
0.1205 USDT |
0.1112 USDT |
0.1310 USDT |
0.1152 USDT |
| 2024-01-16 |
0.1206 USDT |
44,188,739.9021 |
0.1248 USDT |
0.1155 USDT |
0.1272 USDT |
0.1204 USDT |
| 2024-01-15 |
0.1322 USDT |
92,000,062.0636 |
0.1180 USDT |
0.1172 USDT |
0.1440 USDT |
0.1247 USDT |
| 2024-01-14 |
0.1258 USDT |
59,682,170.0521 |
0.1349 USDT |
0.1156 USDT |
0.1400 USDT |
0.1180 USDT |
| 2024-01-13 |
0.1214 USDT |
143,378,861.1527 |
0.1002 USDT |
0.0953 USDT |
0.1440 USDT |
0.1348 USDT |
| 2024-01-12 |
0.1004 USDT |
69,245,447.6744 |
0.1023 USDT |
0.0932 USDT |
0.1108 USDT |
0.1002 USDT |
| 2024-01-11 |
0.0970 USDT |
82,513,355.4477 |
0.0852 USDT |
0.0832 USDT |
0.1108 USDT |
0.1023 USDT |
| 2024-01-10 |
0.0792 USDT |
23,273,008.4174 |
0.0796 USDT |
0.0746 USDT |
0.0864 USDT |
0.0852 USDT |
| 2024-01-09 |
0.0809 USDT |
31,581,029.5544 |
0.0840 USDT |
0.0750 USDT |
0.0868 USDT |
0.0796 USDT |
| 2024-01-08 |
0.0756 USDT |
37,080,637.6497 |
0.0768 USDT |
0.0676 USDT |
0.0866 USDT |
0.0838 USDT |
| 2024-01-07 |
0.0797 USDT |
33,749,733.9275 |
0.0820 USDT |
0.0743 USDT |
0.0839 USDT |
0.0769 USDT |
| 2024-01-06 |
0.0843 USDT |
40,640,522.0161 |
0.0929 USDT |
0.0784 USDT |
0.0930 USDT |
0.0820 USDT |
| 2024-01-05 |
0.0935 USDT |
49,567,223.3253 |
0.1010 USDT |
0.0854 USDT |
0.1011 USDT |
0.0931 USDT |
| 2024-01-04 |
0.0981 USDT |
42,519,986.8040 |
0.0914 USDT |
0.0897 USDT |
0.1100 USDT |
0.1010 USDT |
| 2024-01-03 |
0.0943 USDT |
77,044,211.3844 |
0.1118 USDT |
0.0715 USDT |
0.1165 USDT |
0.0914 USDT |
| 2024-01-02 |
0.1057 USDT |
51,887,793.2744 |
0.1099 USDT |
0.0985 USDT |
0.1150 USDT |
0.1118 USDT |
| 2024-01-01 |
0.1013 USDT |
54,023,765.2819 |
0.0884 USDT |
0.0880 USDT |
0.1138 USDT |
0.1099 USDT |
| 2023-12-31 |
0.0931 USDT |
29,446,932.9157 |
0.0946 USDT |
0.0877 USDT |
0.0978 USDT |
0.0884 USDT |
| 2023-12-30 |
0.0928 USDT |
62,487,931.6998 |
0.0856 USDT |
0.0840 USDT |
0.1057 USDT |
0.0946 USDT |
| 2023-12-29 |
0.0857 USDT |
28,366,928.1137 |
0.0863 USDT |
0.0804 USDT |
0.0898 USDT |
0.0856 USDT |
| 2023-12-28 |
0.0867 USDT |
34,903,143.6455 |
0.0907 USDT |
0.0824 USDT |
0.0931 USDT |
0.0862 USDT |
| 2023-12-27 |
0.0952 USDT |
55,640,431.6521 |
0.1039 USDT |
0.0850 USDT |
0.1100 USDT |
0.0907 USDT |
| 2023-12-26 |
0.1039 USDT |
116,184,447.1386 |
0.1085 USDT |
0.0787 USDT |
0.1184 USDT |
0.1037 USDT |
| 2023-12-25 |
0.0937 USDT |
70,984,059.6078 |
0.0834 USDT |
0.0811 USDT |
0.1098 USDT |
0.1083 USDT |
| 2023-12-24 |
0.0873 USDT |
60,761,488.8676 |
0.0830 USDT |
0.0790 USDT |
0.0968 USDT |
0.0833 USDT |
| 2023-12-23 |
0.0834 USDT |
88,082,415.0966 |
0.0763 USDT |
0.0762 USDT |
0.0919 USDT |
0.0832 USDT |
| 2023-12-22 |
0.0760 USDT |
62,890,699.0248 |
0.0811 USDT |
0.0707 USDT |
0.0849 USDT |
0.0762 USDT |
| 2023-12-21 |
0.0738 USDT |
132,106,956.8704 |
0.0606 USDT |
0.0595 USDT |
0.0918 USDT |
0.0814 USDT |