Identifier on DigiFinex: cetus_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-06 |
0.0846 USDT |
535,722.6945 |
0.0837 USDT |
0.0801 USDT |
0.0808 USDT |
0.0803 USDT |
| 2024-01-05 |
0.0947 USDT |
1,024,911.5990 |
0.0903 USDT |
0.0881 USDT |
0.0896 USDT |
0.0883 USDT |
| 2024-01-04 |
0.0972 USDT |
2,663,461.1843 |
0.0954 USDT |
0.0948 USDT |
0.0984 USDT |
0.1003 USDT |
| 2024-01-03 |
0.0952 USDT |
1,872,115.4914 |
0.0948 USDT |
0.0887 USDT |
0.0916 USDT |
0.0945 USDT |
| 2024-01-02 |
0.1056 USDT |
832,127.3926 |
0.1043 USDT |
0.1037 USDT |
0.1070 USDT |
0.1107 USDT |
| 2024-01-01 |
0.1001 USDT |
2,480,692.4573 |
0.1019 USDT |
0.1001 USDT |
0.1022 USDT |
0.1098 USDT |
| 2023-12-31 |
0.0931 USDT |
885,668.6754 |
0.0954 USDT |
0.0898 USDT |
0.0935 USDT |
0.0898 USDT |
| 2023-12-30 |
0.0927 USDT |
1,164,773.6852 |
0.0933 USDT |
0.0898 USDT |
0.0914 USDT |
0.0943 USDT |
| 2023-12-29 |
0.0857 USDT |
511,499.5829 |
0.0845 USDT |
0.0830 USDT |
0.0846 USDT |
0.0844 USDT |
| 2023-12-28 |
0.0872 USDT |
1,239,628.4966 |
0.0844 USDT |
0.0826 USDT |
0.0844 USDT |
0.0852 USDT |
| 2023-12-27 |
0.0962 USDT |
1,005,679.2291 |
0.0902 USDT |
0.0893 USDT |
0.0909 USDT |
0.0914 USDT |
| 2023-12-26 |
0.1040 USDT |
2,052,798.6863 |
0.0925 USDT |
0.0911 USDT |
0.0937 USDT |
0.1061 USDT |
| 2023-12-25 |
0.0930 USDT |
2,440,243.7603 |
0.1023 USDT |
0.0952 USDT |
0.0996 USDT |
0.1055 USDT |
| 2023-12-24 |
0.0870 USDT |
2,081,579.7870 |
0.0911 USDT |
0.0876 USDT |
0.0900 USDT |
0.0893 USDT |
| 2023-12-23 |
0.0831 USDT |
1,736,418.3076 |
0.0850 USDT |
0.0806 USDT |
0.0817 USDT |
0.0809 USDT |
| 2023-12-22 |
0.0766 USDT |
1,557,010.2126 |
0.0751 USDT |
0.0716 USDT |
0.0727 USDT |
0.0727 USDT |
| 2023-12-21 |
0.0736 USDT |
3,162,041.7051 |
0.0769 USDT |
0.0729 USDT |
0.0765 USDT |
0.0788 USDT |
| 2023-12-20 |
0.0619 USDT |
785,471.0298 |
0.0605 USDT |
0.0587 USDT |
0.0597 USDT |
0.0602 USDT |
| 2023-12-19 |
0.0586 USDT |
10,302,167.5225 |
0.0626 USDT |
0.0513 USDT |
0.0616 USDT |
0.0617 USDT |
| 2023-12-18 |
0.0538 USDT |
407,631.3171 |
0.0540 USDT |
0.0530 USDT |
0.0535 USDT |
0.0543 USDT |
| 2023-12-17 |
0.0575 USDT |
346,382.0013 |
0.0581 USDT |
0.0572 USDT |
0.0579 USDT |
0.0575 USDT |
| 2023-12-16 |
0.0602 USDT |
3,657,445.4460 |
0.0670 USDT |
0.0542 USDT |
0.0574 USDT |
0.0564 USDT |
| 2023-12-15 |
0.0586 USDT |
985,383.5062 |
0.0592 USDT |
0.0583 USDT |
0.0595 USDT |
0.0597 USDT |
| 2023-12-14 |
0.0592 USDT |
322,139.0258 |
0.0585 USDT |
0.0578 USDT |
0.0584 USDT |
0.0587 USDT |
| 2023-12-13 |
0.0606 USDT |
419,241.6282 |
0.0606 USDT |
0.0601 USDT |
0.0608 USDT |
0.0609 USDT |
| 2023-12-12 |
0.0607 USDT |
849,304.3377 |
0.0620 USDT |
0.0598 USDT |
0.0615 USDT |
0.0613 USDT |
| 2023-12-11 |
0.0608 USDT |
1,867,283.5748 |
0.0597 USDT |
0.0554 USDT |
0.0575 USDT |
0.0564 USDT |
| 2023-12-10 |
0.0654 USDT |
1,313,879.0346 |
0.0640 USDT |
0.0639 USDT |
0.0676 USDT |
0.0672 USDT |
| 2023-12-09 |
0.0614 USDT |
905,936.9071 |
0.0643 USDT |
0.0625 USDT |
0.0644 USDT |
0.0642 USDT |
| 2023-12-08 |
0.0581 USDT |
2,653,946.7882 |
0.0590 USDT |
0.0586 USDT |
0.0599 USDT |
0.0604 USDT |
| 2023-12-07 |
0.0527 USDT |
2,591,431.8324 |
0.0538 USDT |
0.0531 USDT |
0.0542 USDT |
0.0547 USDT |
| 2023-12-06 |
0.0549 USDT |
606,288.4295 |
0.0519 USDT |
0.0507 USDT |
0.0514 USDT |
0.0507 USDT |
| 2023-12-05 |
0.0568 USDT |
2,087,816.7932 |
0.0574 USDT |
0.0561 USDT |
0.0580 USDT |
0.0587 USDT |
| 2023-12-04 |
0.0527 USDT |
1,209,553.2572 |
0.0553 USDT |
0.0531 USDT |
0.0540 USDT |
0.0544 USDT |
| 2023-12-03 |
0.0471 USDT |
345,524.2013 |
0.0476 USDT |
0.0476 USDT |
0.0479 USDT |
0.0479 USDT |
| 2023-12-02 |
0.0463 USDT |
1,338,947.0417 |
0.0462 USDT |
0.0462 USDT |
0.0470 USDT |
0.0470 USDT |
| 2023-12-01 |
0.0455 USDT |
324,457.2695 |
0.0455 USDT |
0.0453 USDT |
0.0456 USDT |
0.0456 USDT |
| 2023-11-30 |
0.0453 USDT |
232,729.0566 |
0.0449 USDT |
0.0448 USDT |
0.0452 USDT |
0.0456 USDT |
| 2023-11-29 |
0.0460 USDT |
337,021.6893 |
0.0462 USDT |
0.0454 USDT |
0.0462 USDT |
0.0466 USDT |
| 2023-11-28 |
0.0461 USDT |
629,703.3883 |
0.0465 USDT |
0.0454 USDT |
0.0463 USDT |
0.0463 USDT |
| 2023-11-27 |
0.0441 USDT |
656,626.6669 |
0.0451 USDT |
0.0441 USDT |
0.0446 USDT |
0.0451 USDT |
| 2023-11-26 |
0.0454 USDT |
1,706,522.0131 |
0.0443 USDT |
0.0427 USDT |
0.0443 USDT |
0.0443 USDT |
| 2023-11-25 |
0.0475 USDT |
219,752.7319 |
0.0476 USDT |
0.0472 USDT |
0.0475 USDT |
0.0475 USDT |
| 2023-11-24 |
0.0442 USDT |
504,984.1046 |
0.0443 USDT |
0.0443 USDT |
0.0446 USDT |
0.0449 USDT |
| 2023-11-23 |
0.0432 USDT |
632,123.2111 |
0.0433 USDT |
0.0430 USDT |
0.0436 USDT |
0.0436 USDT |
| 2023-11-22 |
0.0427 USDT |
640,587.5372 |
0.0433 USDT |
0.0432 USDT |
0.0434 USDT |
0.0433 USDT |
| 2023-11-21 |
0.0413 USDT |
1,366,791.0880 |
0.0399 USDT |
0.0390 USDT |
0.0399 USDT |
0.0390 USDT |
| 2023-11-20 |
0.0438 USDT |
2,483,309.5363 |
0.0433 USDT |
0.0429 USDT |
0.0440 USDT |
0.0436 USDT |
| 2023-11-19 |
0.0436 USDT |
1,346,722.6612 |
0.0443 USDT |
0.0434 USDT |
0.0442 USDT |
0.0448 USDT |
| 2023-11-18 |
0.0448 USDT |
992,697.6766 |
0.0425 USDT |
0.0419 USDT |
0.0428 USDT |
0.0436 USDT |