Identifier on DigiFinex: cetus_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
0.0291 USDT |
87,464.8642 |
0.0288 USDT |
0.0281 USDT |
0.0288 USDT |
0.0281 USDT |
| 2025-12-04 |
0.0296 USDT |
28,088.7779 |
0.0294 USDT |
0.0293 USDT |
0.0295 USDT |
0.0294 USDT |
| 2025-12-03 |
0.0301 USDT |
2,812,198.7545 |
0.0307 USDT |
0.0288 USDT |
0.0294 USDT |
0.0300 USDT |
| 2025-12-02 |
0.0269 USDT |
1,184,343.0024 |
0.0261 USDT |
0.0261 USDT |
0.0262 USDT |
0.0283 USDT |
| 2025-12-01 |
0.0273 USDT |
1,674,346.5924 |
0.0288 USDT |
0.0259 USDT |
0.0262 USDT |
0.0264 USDT |
| 2025-11-30 |
0.0291 USDT |
34,918.8339 |
0.0295 USDT |
0.0291 USDT |
0.0296 USDT |
0.0291 USDT |
| 2025-11-29 |
0.0302 USDT |
623,750.7432 |
0.0302 USDT |
0.0294 USDT |
0.0296 USDT |
0.0296 USDT |
| 2025-11-28 |
0.0317 USDT |
70,588.3830 |
0.0307 USDT |
0.0306 USDT |
0.0309 USDT |
0.0307 USDT |
| 2025-11-27 |
0.0321 USDT |
3,133.1334 |
0.0324 USDT |
0.0324 USDT |
0.0325 USDT |
0.0325 USDT |
| 2025-11-26 |
0.0317 USDT |
587,837.4800 |
0.0323 USDT |
0.0309 USDT |
0.0312 USDT |
0.0312 USDT |
| 2025-11-25 |
0.0321 USDT |
93,060.3182 |
0.0322 USDT |
0.0322 USDT |
0.0328 USDT |
0.0324 USDT |
| 2025-11-24 |
0.0306 USDT |
92,483.4939 |
0.0328 USDT |
0.0324 USDT |
0.0328 USDT |
0.0324 USDT |
| 2025-11-23 |
0.0302 USDT |
10,899.7222 |
0.0301 USDT |
0.0301 USDT |
0.0303 USDT |
0.0303 USDT |
| 2025-11-22 |
0.0299 USDT |
1,467,300.9531 |
0.0297 USDT |
0.0292 USDT |
0.0295 USDT |
0.0298 USDT |
| 2025-11-21 |
0.0309 USDT |
3,920,948.1342 |
0.0319 USDT |
0.0281 USDT |
0.0297 USDT |
0.0307 USDT |
| 2025-11-20 |
0.0330 USDT |
907,846.3979 |
0.0331 USDT |
0.0330 USDT |
0.0332 USDT |
0.0353 USDT |
| 2025-11-19 |
0.0339 USDT |
585,011.6345 |
0.0342 USDT |
0.0328 USDT |
0.0335 USDT |
0.0335 USDT |
| 2025-11-18 |
0.0334 USDT |
255,164.2432 |
0.0333 USDT |
0.0331 USDT |
0.0343 USDT |
0.0342 USDT |
| 2025-11-17 |
0.0344 USDT |
352,253.7454 |
0.0349 USDT |
0.0347 USDT |
0.0350 USDT |
0.0350 USDT |
| 2025-11-16 |
0.0350 USDT |
1,670,064.4831 |
0.0362 USDT |
0.0334 USDT |
0.0341 USDT |
0.0340 USDT |
| 2025-11-15 |
0.0353 USDT |
4,731.7731 |
0.0362 USDT |
0.0360 USDT |
0.0362 USDT |
0.0361 USDT |
| 2025-11-14 |
0.0357 USDT |
1,992,400.4242 |
0.0365 USDT |
0.0344 USDT |
0.0355 USDT |
0.0357 USDT |
| 2025-11-13 |
0.0397 USDT |
2,662.8464 |
0.0392 USDT |
0.0392 USDT |
0.0393 USDT |
0.0393 USDT |
| 2025-11-12 |
0.0402 USDT |
5,352.1507 |
0.0393 USDT |
0.0391 USDT |
0.0393 USDT |
0.0392 USDT |
| 2025-11-11 |
0.0420 USDT |
14,632.0151 |
0.0415 USDT |
0.0414 USDT |
0.0417 USDT |
0.0414 USDT |
| 2025-11-10 |
0.0423 USDT |
517,518.9285 |
0.0424 USDT |
0.0420 USDT |
0.0428 USDT |
0.0423 USDT |
| 2025-11-09 |
0.0412 USDT |
1,076,024.9807 |
0.0415 USDT |
0.0398 USDT |
0.0404 USDT |
0.0421 USDT |
| 2025-11-08 |
0.0420 USDT |
1,362,532.3970 |
0.0423 USDT |
0.0409 USDT |
0.0418 USDT |
0.0417 USDT |
| 2025-11-07 |
0.0371 USDT |
547,612.1428 |
0.0372 USDT |
0.0371 USDT |
0.0379 USDT |
0.0389 USDT |
| 2025-11-06 |
0.0378 USDT |
100,214.8328 |
0.0367 USDT |
0.0363 USDT |
0.0368 USDT |
0.0366 USDT |
| 2025-11-05 |
0.0378 USDT |
51,251.8415 |
0.0382 USDT |
0.0376 USDT |
0.0382 USDT |
0.0376 USDT |
| 2025-11-04 |
0.0398 USDT |
1,419,349.7022 |
0.0405 USDT |
0.0384 USDT |
0.0394 USDT |
0.0393 USDT |
| 2025-11-03 |
0.0415 USDT |
4,532.5938 |
0.0398 USDT |
0.0397 USDT |
0.0403 USDT |
0.0403 USDT |
| 2025-11-02 |
0.0470 USDT |
1,942,987.5548 |
0.0475 USDT |
0.0458 USDT |
0.0465 USDT |
0.0464 USDT |
| 2025-11-01 |
0.0466 USDT |
127,614.7363 |
0.0469 USDT |
0.0461 USDT |
0.0469 USDT |
0.0464 USDT |
| 2025-10-31 |
0.0457 USDT |
940,132.8785 |
0.0462 USDT |
0.0457 USDT |
0.0462 USDT |
0.0464 USDT |
| 2025-10-30 |
0.0476 USDT |
4,043,077.6330 |
0.0491 USDT |
0.0436 USDT |
0.0445 USDT |
0.0443 USDT |
| 2025-10-29 |
0.0491 USDT |
107,191.6411 |
0.0502 USDT |
0.0495 USDT |
0.0503 USDT |
0.0496 USDT |
| 2025-10-28 |
0.0513 USDT |
38,434.6004 |
0.0512 USDT |
0.0510 USDT |
0.0513 USDT |
0.0512 USDT |
| 2025-10-27 |
0.0530 USDT |
3,399,038.1924 |
0.0531 USDT |
0.0509 USDT |
0.0517 USDT |
0.0516 USDT |
| 2025-10-26 |
0.0479 USDT |
4,656.3817 |
0.0487 USDT |
0.0485 USDT |
0.0487 USDT |
0.0486 USDT |
| 2025-10-25 |
0.0479 USDT |
1,266,655.9527 |
0.0479 USDT |
0.0470 USDT |
0.0473 USDT |
0.0478 USDT |
| 2025-10-24 |
0.0480 USDT |
62,613.4127 |
0.0474 USDT |
0.0470 USDT |
0.0474 USDT |
0.0473 USDT |
| 2025-10-23 |
0.0460 USDT |
43,928.8401 |
0.0475 USDT |
0.0473 USDT |
0.0476 USDT |
0.0474 USDT |
| 2025-10-22 |
0.0463 USDT |
360,091.7565 |
0.0451 USDT |
0.0448 USDT |
0.0453 USDT |
0.0451 USDT |
| 2025-10-21 |
0.0494 USDT |
32,243.5676 |
0.0506 USDT |
0.0503 USDT |
0.0508 USDT |
0.0504 USDT |
| 2025-10-20 |
0.0499 USDT |
11,922.6226 |
0.0512 USDT |
0.0508 USDT |
0.0514 USDT |
0.0509 USDT |
| 2025-10-19 |
0.0480 USDT |
1,643,783.2676 |
0.0483 USDT |
0.0468 USDT |
0.0478 USDT |
0.0498 USDT |
| 2025-10-18 |
0.0475 USDT |
2,529,282.3264 |
0.0471 USDT |
0.0466 USDT |
0.0475 USDT |
0.0483 USDT |
| 2025-10-17 |
0.0455 USDT |
3,444,458.7917 |
0.0446 USDT |
0.0425 USDT |
0.0436 USDT |
0.0456 USDT |