Identifier on DigiFinex: cetus_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-03 |
0.0185 USDT |
537,479.6540 |
0.0187 USDT |
0.0177 USDT |
0.0182 USDT |
0.0184 USDT |
| 2026-02-02 |
0.0181 USDT |
62,445.0443 |
0.0181 USDT |
0.0180 USDT |
0.0182 USDT |
0.0181 USDT |
| 2026-02-01 |
0.0185 USDT |
1,975.1090 |
0.0190 USDT |
0.0190 USDT |
0.0191 USDT |
0.0191 USDT |
| 2026-01-31 |
0.0187 USDT |
59,890.1232 |
0.0179 USDT |
0.0179 USDT |
0.0183 USDT |
0.0183 USDT |
| 2026-01-30 |
0.0202 USDT |
0.0000 |
0.0204 USDT |
0.0204 USDT |
0.0204 USDT |
0.0204 USDT |
| 2026-01-29 |
0.0208 USDT |
16,753.0126 |
0.0206 USDT |
0.0206 USDT |
0.0207 USDT |
0.0206 USDT |
| 2026-01-28 |
0.0227 USDT |
220,499.3866 |
0.0229 USDT |
0.0222 USDT |
0.0224 USDT |
0.0223 USDT |
| 2026-01-27 |
0.0230 USDT |
2,681.3542 |
0.0227 USDT |
0.0227 USDT |
0.0227 USDT |
0.0227 USDT |
| 2026-01-26 |
0.0229 USDT |
0.0000 |
0.0229 USDT |
0.0229 USDT |
0.0229 USDT |
0.0229 USDT |
| 2026-01-25 |
0.0237 USDT |
3,928.9343 |
0.0233 USDT |
0.0232 USDT |
0.0233 USDT |
0.0232 USDT |
| 2026-01-24 |
0.0239 USDT |
580.4684 |
0.0238 USDT |
0.0238 USDT |
0.0238 USDT |
0.0238 USDT |
| 2026-01-23 |
0.0238 USDT |
172,219.4120 |
0.0238 USDT |
0.0233 USDT |
0.0236 USDT |
0.0236 USDT |
| 2026-01-22 |
0.0242 USDT |
3,311.8434 |
0.0245 USDT |
0.0245 USDT |
0.0246 USDT |
0.0246 USDT |
| 2026-01-21 |
0.0242 USDT |
500,775.2562 |
0.0245 USDT |
0.0234 USDT |
0.0238 USDT |
0.0247 USDT |
| 2026-01-20 |
0.0251 USDT |
649,643.7896 |
0.0253 USDT |
0.0243 USDT |
0.0246 USDT |
0.0244 USDT |
| 2026-01-19 |
0.0243 USDT |
1,778,295.6062 |
0.0257 USDT |
0.0227 USDT |
0.0242 USDT |
0.0247 USDT |
| 2026-01-18 |
0.0273 USDT |
213,981.0039 |
0.0272 USDT |
0.0268 USDT |
0.0271 USDT |
0.0273 USDT |
| 2026-01-17 |
0.0279 USDT |
1,588.4010 |
0.0281 USDT |
0.0281 USDT |
0.0281 USDT |
0.0281 USDT |
| 2026-01-16 |
0.0271 USDT |
269,071.4445 |
0.0272 USDT |
0.0264 USDT |
0.0271 USDT |
0.0269 USDT |
| 2026-01-15 |
0.0284 USDT |
3,583.5380 |
0.0278 USDT |
0.0278 USDT |
0.0279 USDT |
0.0279 USDT |
| 2026-01-14 |
0.0286 USDT |
325.2344 |
0.0286 USDT |
0.0285 USDT |
0.0286 USDT |
0.0285 USDT |
| 2026-01-13 |
0.0272 USDT |
2,971.2474 |
0.0278 USDT |
0.0278 USDT |
0.0279 USDT |
0.0279 USDT |
| 2026-01-12 |
0.0270 USDT |
2,196.0457 |
0.0268 USDT |
0.0268 USDT |
0.0269 USDT |
0.0268 USDT |
| 2026-01-11 |
0.0272 USDT |
16,888.8134 |
0.0268 USDT |
0.0266 USDT |
0.0270 USDT |
0.0269 USDT |
| 2026-01-10 |
0.0272 USDT |
208,645.6637 |
0.0273 USDT |
0.0267 USDT |
0.0267 USDT |
0.0267 USDT |
| 2026-01-09 |
0.0276 USDT |
568,944.6493 |
0.0272 USDT |
0.0271 USDT |
0.0274 USDT |
0.0273 USDT |
| 2026-01-08 |
0.0272 USDT |
47,150.2692 |
0.0272 USDT |
0.0271 USDT |
0.0274 USDT |
0.0271 USDT |
| 2026-01-07 |
0.0281 USDT |
1,075,612.2928 |
0.0284 USDT |
0.0270 USDT |
0.0274 USDT |
0.0275 USDT |
| 2026-01-06 |
0.0303 USDT |
2,461,255.0740 |
0.0321 USDT |
0.0278 USDT |
0.0282 USDT |
0.0281 USDT |
| 2026-01-05 |
0.0266 USDT |
8,330.0905 |
0.0272 USDT |
0.0272 USDT |
0.0273 USDT |
0.0273 USDT |
| 2026-01-04 |
0.0269 USDT |
412,886.6933 |
0.0266 USDT |
0.0264 USDT |
0.0267 USDT |
0.0277 USDT |
| 2026-01-03 |
0.0263 USDT |
0.0000 |
0.0264 USDT |
0.0264 USDT |
0.0264 USDT |
0.0264 USDT |
| 2026-01-02 |
0.0249 USDT |
18,631.0692 |
0.0257 USDT |
0.0257 USDT |
0.0259 USDT |
0.0257 USDT |
| 2026-01-01 |
0.0239 USDT |
861,631.1527 |
0.0235 USDT |
0.0232 USDT |
0.0234 USDT |
0.0246 USDT |
| 2025-12-31 |
0.0225 USDT |
3,411.7320 |
0.0226 USDT |
0.0226 USDT |
0.0226 USDT |
0.0226 USDT |
| 2025-12-30 |
0.0228 USDT |
563,540.3950 |
0.0227 USDT |
0.0224 USDT |
0.0226 USDT |
0.0227 USDT |
| 2025-12-29 |
0.0235 USDT |
318,812.2406 |
0.0238 USDT |
0.0227 USDT |
0.0230 USDT |
0.0229 USDT |
| 2025-12-28 |
0.0240 USDT |
166,144.8974 |
0.0239 USDT |
0.0233 USDT |
0.0234 USDT |
0.0234 USDT |
| 2025-12-27 |
0.0229 USDT |
47,809.1970 |
0.0233 USDT |
0.0233 USDT |
0.0234 USDT |
0.0233 USDT |
| 2025-12-26 |
0.0232 USDT |
68,279.4966 |
0.0228 USDT |
0.0226 USDT |
0.0228 USDT |
0.0227 USDT |
| 2025-12-25 |
0.0234 USDT |
29,385.7861 |
0.0231 USDT |
0.0231 USDT |
0.0234 USDT |
0.0233 USDT |
| 2025-12-24 |
0.0232 USDT |
1,100,853.4303 |
0.0237 USDT |
0.0229 USDT |
0.0231 USDT |
0.0231 USDT |
| 2025-12-23 |
0.0233 USDT |
8,890.5934 |
0.0239 USDT |
0.0239 USDT |
0.0240 USDT |
0.0239 USDT |
| 2025-12-22 |
0.0232 USDT |
574,507.9411 |
0.0231 USDT |
0.0228 USDT |
0.0231 USDT |
0.0235 USDT |
| 2025-12-21 |
0.0238 USDT |
381,023.0838 |
0.0240 USDT |
0.0234 USDT |
0.0235 USDT |
0.0234 USDT |
| 2025-12-20 |
0.0241 USDT |
5,661.1943 |
0.0241 USDT |
0.0241 USDT |
0.0241 USDT |
0.0241 USDT |
| 2025-12-19 |
0.0233 USDT |
1,095,684.5713 |
0.0224 USDT |
0.0224 USDT |
0.0232 USDT |
0.0243 USDT |
| 2025-12-18 |
0.0237 USDT |
53,887.8357 |
0.0237 USDT |
0.0235 USDT |
0.0239 USDT |
0.0239 USDT |
| 2025-12-17 |
0.0252 USDT |
15,828.4815 |
0.0249 USDT |
0.0248 USDT |
0.0250 USDT |
0.0249 USDT |
| 2025-12-16 |
0.0252 USDT |
10,481.5072 |
0.0255 USDT |
0.0254 USDT |
0.0255 USDT |
0.0255 USDT |