Identifier on DigiFinex: cetus_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-16 |
0.0489 USDT |
351,888.5426 |
0.0475 USDT |
0.0466 USDT |
0.0475 USDT |
0.0473 USDT |
| 2025-10-15 |
0.0514 USDT |
2,866,416.1502 |
0.0523 USDT |
0.0487 USDT |
0.0496 USDT |
0.0498 USDT |
| 2025-10-14 |
0.0516 USDT |
2,434,925.8161 |
0.0495 USDT |
0.0484 USDT |
0.0499 USDT |
0.0505 USDT |
| 2025-10-13 |
0.0534 USDT |
5,139,503.7588 |
0.0547 USDT |
0.0518 USDT |
0.0535 USDT |
0.0540 USDT |
| 2025-10-12 |
0.0486 USDT |
4,215,628.9171 |
0.0463 USDT |
0.0462 USDT |
0.0475 USDT |
0.0529 USDT |
| 2025-10-11 |
0.0499 USDT |
111,556.6155 |
0.0485 USDT |
0.0485 USDT |
0.0492 USDT |
0.0490 USDT |
| 2025-10-10 |
0.0716 USDT |
1,770,372.0186 |
0.0717 USDT |
0.0709 USDT |
0.0716 USDT |
0.0719 USDT |
| 2025-10-09 |
0.0741 USDT |
121,520.7341 |
0.0720 USDT |
0.0720 USDT |
0.0727 USDT |
0.0724 USDT |
| 2025-10-08 |
0.0743 USDT |
1,600,506.1042 |
0.0741 USDT |
0.0731 USDT |
0.0740 USDT |
0.0755 USDT |
| 2025-10-07 |
0.0765 USDT |
2,475,554.9472 |
0.0783 USDT |
0.0727 USDT |
0.0737 USDT |
0.0739 USDT |
| 2025-10-06 |
0.0776 USDT |
156,190.8492 |
0.0788 USDT |
0.0786 USDT |
0.0795 USDT |
0.0789 USDT |
| 2025-10-05 |
0.0791 USDT |
27,887.7653 |
0.0791 USDT |
0.0791 USDT |
0.0797 USDT |
0.0792 USDT |
| 2025-10-04 |
0.0786 USDT |
1,469,793.4835 |
0.0782 USDT |
0.0762 USDT |
0.0772 USDT |
0.0781 USDT |
| 2025-10-03 |
0.0806 USDT |
15,821.3568 |
0.0811 USDT |
0.0805 USDT |
0.0811 USDT |
0.0805 USDT |
| 2025-10-02 |
0.0815 USDT |
1,063,444.7281 |
0.0819 USDT |
0.0791 USDT |
0.0806 USDT |
0.0817 USDT |
| 2025-10-01 |
0.0758 USDT |
150,603.4422 |
0.0790 USDT |
0.0789 USDT |
0.0799 USDT |
0.0799 USDT |
| 2025-09-30 |
0.0764 USDT |
34,519.8007 |
0.0752 USDT |
0.0749 USDT |
0.0753 USDT |
0.0753 USDT |
| 2025-09-29 |
0.0764 USDT |
1,312,220.4069 |
0.0761 USDT |
0.0744 USDT |
0.0758 USDT |
0.0765 USDT |
| 2025-09-28 |
0.0740 USDT |
15,374.1376 |
0.0749 USDT |
0.0748 USDT |
0.0751 USDT |
0.0749 USDT |
| 2025-09-27 |
0.0753 USDT |
19,097.7095 |
0.0745 USDT |
0.0744 USDT |
0.0748 USDT |
0.0748 USDT |
| 2025-09-26 |
0.0735 USDT |
0.0000 |
0.0748 USDT |
0.0748 USDT |
0.0748 USDT |
0.0748 USDT |
| 2025-09-25 |
0.0766 USDT |
116,090.1442 |
0.0745 USDT |
0.0742 USDT |
0.0750 USDT |
0.0746 USDT |
| 2025-09-24 |
0.0795 USDT |
1,566,538.4424 |
0.0780 USDT |
0.0769 USDT |
0.0794 USDT |
0.0808 USDT |
| 2025-09-23 |
0.0791 USDT |
16,119.1623 |
0.0800 USDT |
0.0800 USDT |
0.0803 USDT |
0.0802 USDT |
| 2025-09-22 |
0.0824 USDT |
168,002.9713 |
0.0788 USDT |
0.0780 USDT |
0.0790 USDT |
0.0781 USDT |
| 2025-09-21 |
0.0903 USDT |
1,052,531.5649 |
0.0902 USDT |
0.0883 USDT |
0.0891 USDT |
0.0900 USDT |
| 2025-09-20 |
0.0904 USDT |
841,443.8923 |
0.0895 USDT |
0.0892 USDT |
0.0900 USDT |
0.0901 USDT |
| 2025-09-19 |
0.0950 USDT |
1,230,690.5563 |
0.0959 USDT |
0.0913 USDT |
0.0916 USDT |
0.0916 USDT |
| 2025-09-18 |
0.0952 USDT |
64,326.8612 |
0.0961 USDT |
0.0955 USDT |
0.0964 USDT |
0.0960 USDT |
| 2025-09-17 |
0.0906 USDT |
1,522,258.1302 |
0.0894 USDT |
0.0877 USDT |
0.0890 USDT |
0.0943 USDT |
| 2025-09-16 |
0.0874 USDT |
1,050,744.9663 |
0.0877 USDT |
0.0858 USDT |
0.0872 USDT |
0.0885 USDT |
| 2025-09-15 |
0.0909 USDT |
1,500,509.4559 |
0.0934 USDT |
0.0867 USDT |
0.0875 USDT |
0.0869 USDT |
| 2025-09-14 |
0.0954 USDT |
5,021.7650 |
0.0937 USDT |
0.0937 USDT |
0.0939 USDT |
0.0939 USDT |
| 2025-09-13 |
0.0988 USDT |
9,244.1507 |
0.0986 USDT |
0.0982 USDT |
0.0986 USDT |
0.0982 USDT |
| 2025-09-12 |
0.0953 USDT |
1,008,768.7507 |
0.0959 USDT |
0.0932 USDT |
0.0946 USDT |
0.0977 USDT |
| 2025-09-11 |
0.0930 USDT |
2,749.1386 |
0.0937 USDT |
0.0936 USDT |
0.0937 USDT |
0.0936 USDT |
| 2025-09-10 |
0.0947 USDT |
498,792.5249 |
0.0958 USDT |
0.0926 USDT |
0.0936 USDT |
0.0940 USDT |
| 2025-09-09 |
0.0956 USDT |
142,326.7934 |
0.0943 USDT |
0.0924 USDT |
0.0944 USDT |
0.0924 USDT |
| 2025-09-08 |
0.0929 USDT |
911,817.9044 |
0.0928 USDT |
0.0927 USDT |
0.0937 USDT |
0.0938 USDT |
| 2025-09-07 |
0.0903 USDT |
387,431.2529 |
0.0909 USDT |
0.0894 USDT |
0.0900 USDT |
0.0901 USDT |
| 2025-09-06 |
0.0892 USDT |
517,835.2735 |
0.0890 USDT |
0.0880 USDT |
0.0886 USDT |
0.0885 USDT |
| 2025-09-05 |
0.0901 USDT |
54,150.4240 |
0.0901 USDT |
0.0899 USDT |
0.0905 USDT |
0.0905 USDT |
| 2025-09-04 |
0.0900 USDT |
98,562.2526 |
0.0883 USDT |
0.0872 USDT |
0.0883 USDT |
0.0879 USDT |
| 2025-09-03 |
0.0897 USDT |
78,381.0038 |
0.0917 USDT |
0.0917 USDT |
0.0922 USDT |
0.0920 USDT |
| 2025-09-02 |
0.0870 USDT |
2,285.4506 |
0.0870 USDT |
0.0870 USDT |
0.0873 USDT |
0.0873 USDT |
| 2025-09-01 |
0.0876 USDT |
333,512.3947 |
0.0902 USDT |
0.0850 USDT |
0.0859 USDT |
0.0857 USDT |
| 2025-08-31 |
0.0912 USDT |
176,317.0891 |
0.0916 USDT |
0.0902 USDT |
0.0912 USDT |
0.0908 USDT |
| 2025-08-30 |
0.0909 USDT |
10,795.3460 |
0.0913 USDT |
0.0912 USDT |
0.0921 USDT |
0.0920 USDT |
| 2025-08-29 |
0.0931 USDT |
540,979.0342 |
0.0905 USDT |
0.0894 USDT |
0.0905 USDT |
0.0900 USDT |
| 2025-08-28 |
0.0958 USDT |
16,706.7637 |
0.0949 USDT |
0.0949 USDT |
0.0956 USDT |
0.0956 USDT |