Identifier on DigiFinex: cetus_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-02-08 |
0.1171 USDT |
1,256,666.5507 |
0.1159 USDT |
0.1123 USDT |
0.1141 USDT |
0.1134 USDT |
| 2024-02-07 |
0.1206 USDT |
4,607,549.6138 |
0.1169 USDT |
0.1164 USDT |
0.1185 USDT |
0.1183 USDT |
| 2024-02-06 |
0.1335 USDT |
1,184,051.3423 |
0.1315 USDT |
0.1259 USDT |
0.1288 USDT |
0.1271 USDT |
| 2024-02-05 |
0.1395 USDT |
3,676,975.7448 |
0.1363 USDT |
0.1310 USDT |
0.1396 USDT |
0.1375 USDT |
| 2024-02-04 |
0.1217 USDT |
3,360,144.8842 |
0.1200 USDT |
0.1198 USDT |
0.1222 USDT |
0.1260 USDT |
| 2024-02-03 |
0.1107 USDT |
1,920,910.2321 |
0.1078 USDT |
0.1078 USDT |
0.1113 USDT |
0.1140 USDT |
| 2024-02-02 |
0.1108 USDT |
900,987.9172 |
0.1076 USDT |
0.1076 USDT |
0.1097 USDT |
0.1093 USDT |
| 2024-02-01 |
0.1099 USDT |
674,392.3840 |
0.1106 USDT |
0.1099 USDT |
0.1112 USDT |
0.1112 USDT |
| 2024-01-31 |
0.1185 USDT |
1,754,858.1701 |
0.1221 USDT |
0.1131 USDT |
0.1176 USDT |
0.1141 USDT |
| 2024-01-30 |
0.1289 USDT |
536,238.9896 |
0.1226 USDT |
0.1215 USDT |
0.1236 USDT |
0.1224 USDT |
| 2024-01-29 |
0.1191 USDT |
2,645,154.5601 |
0.1177 USDT |
0.1165 USDT |
0.1261 USDT |
0.1285 USDT |
| 2024-01-28 |
0.1138 USDT |
1,048,200.4989 |
0.1116 USDT |
0.1082 USDT |
0.1100 USDT |
0.1102 USDT |
| 2024-01-27 |
0.1160 USDT |
426,043.3893 |
0.1135 USDT |
0.1125 USDT |
0.1133 USDT |
0.1125 USDT |
| 2024-01-26 |
0.1071 USDT |
1,974,723.7638 |
0.1064 USDT |
0.1058 USDT |
0.1091 USDT |
0.1185 USDT |
| 2024-01-25 |
0.1034 USDT |
799,040.7477 |
0.0995 USDT |
0.0985 USDT |
0.1005 USDT |
0.1010 USDT |
| 2024-01-24 |
0.1084 USDT |
2,114,055.6987 |
0.1100 USDT |
0.1075 USDT |
0.1089 USDT |
0.1089 USDT |
| 2024-01-23 |
0.0937 USDT |
1,412,770.4120 |
0.0991 USDT |
0.0961 USDT |
0.0983 USDT |
0.1010 USDT |
| 2024-01-22 |
0.0914 USDT |
1,183,474.8347 |
0.0903 USDT |
0.0874 USDT |
0.0924 USDT |
0.0906 USDT |
| 2024-01-21 |
0.0906 USDT |
262,182.6401 |
0.0903 USDT |
0.0890 USDT |
0.0904 USDT |
0.0902 USDT |
| 2024-01-20 |
0.0897 USDT |
412,823.7821 |
0.0890 USDT |
0.0881 USDT |
0.0890 USDT |
0.0898 USDT |
| 2024-01-19 |
0.0927 USDT |
922,486.4417 |
0.0900 USDT |
0.0896 USDT |
0.0932 USDT |
0.0927 USDT |
| 2024-01-18 |
0.1078 USDT |
973,711.0042 |
0.1044 USDT |
0.0985 USDT |
0.0996 USDT |
0.0996 USDT |
| 2024-01-17 |
0.1198 USDT |
1,335,553.9515 |
0.1161 USDT |
0.1115 USDT |
0.1154 USDT |
0.1163 USDT |
| 2024-01-16 |
0.1211 USDT |
1,728,165.0137 |
0.1183 USDT |
0.1172 USDT |
0.1193 USDT |
0.1196 USDT |
| 2024-01-15 |
0.1319 USDT |
532,156.3802 |
0.1264 USDT |
0.1247 USDT |
0.1272 USDT |
0.1251 USDT |
| 2024-01-14 |
0.1280 USDT |
1,177,811.0180 |
0.1188 USDT |
0.1167 USDT |
0.1195 USDT |
0.1214 USDT |
| 2024-01-13 |
0.1190 USDT |
2,229,533.5947 |
0.1308 USDT |
0.1265 USDT |
0.1312 USDT |
0.1313 USDT |
| 2024-01-12 |
0.1004 USDT |
1,364,842.2576 |
0.0993 USDT |
0.0935 USDT |
0.0979 USDT |
0.1008 USDT |
| 2024-01-11 |
0.0968 USDT |
2,453,621.1897 |
0.0991 USDT |
0.0976 USDT |
0.0997 USDT |
0.1036 USDT |
| 2024-01-10 |
0.0780 USDT |
929,726.9567 |
0.0753 USDT |
0.0751 USDT |
0.0768 USDT |
0.0774 USDT |
| 2024-01-09 |
0.0810 USDT |
1,034,538.3523 |
0.0792 USDT |
0.0752 USDT |
0.0776 USDT |
0.0793 USDT |
| 2024-01-08 |
0.0749 USDT |
888,738.2394 |
0.0765 USDT |
0.0764 USDT |
0.0782 USDT |
0.0802 USDT |
| 2024-01-07 |
0.0804 USDT |
348,116.5464 |
0.0809 USDT |
0.0798 USDT |
0.0811 USDT |
0.0799 USDT |
| 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 |