Identifier on DigiFinex: cetus_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-11-17 |
0.0594 USDT |
2,575,891.3016 |
0.0511 USDT |
0.0472 USDT |
0.0486 USDT |
0.0488 USDT |
| 2023-11-16 |
0.0707 USDT |
1,052,505.6387 |
0.0687 USDT |
0.0676 USDT |
0.0690 USDT |
0.0684 USDT |
| 2023-11-15 |
0.0689 USDT |
1,114,118.4785 |
0.0699 USDT |
0.0693 USDT |
0.0702 USDT |
0.0709 USDT |
| 2023-11-14 |
0.0663 USDT |
334,966.5830 |
0.0631 USDT |
0.0628 USDT |
0.0638 USDT |
0.0664 USDT |
| 2023-11-13 |
0.0702 USDT |
779,091.0827 |
0.0707 USDT |
0.0679 USDT |
0.0687 USDT |
0.0686 USDT |
| 2023-11-12 |
0.0691 USDT |
1,757,361.2867 |
0.0695 USDT |
0.0662 USDT |
0.0690 USDT |
0.0700 USDT |
| 2023-11-11 |
0.0640 USDT |
467,978.5204 |
0.0648 USDT |
0.0633 USDT |
0.0652 USDT |
0.0658 USDT |
| 2023-11-10 |
0.0630 USDT |
712,340.0621 |
0.0627 USDT |
0.0623 USDT |
0.0631 USDT |
0.0654 USDT |
| 2023-11-09 |
0.0609 USDT |
706,706.2188 |
0.0604 USDT |
0.0580 USDT |
0.0593 USDT |
0.0616 USDT |
| 2023-11-08 |
0.0558 USDT |
2,691,472.7471 |
0.0537 USDT |
0.0537 USDT |
0.0543 USDT |
0.0609 USDT |
| 2023-11-07 |
0.0536 USDT |
928,646.6615 |
0.0516 USDT |
0.0504 USDT |
0.0519 USDT |
0.0538 USDT |
| 2023-11-06 |
0.0558 USDT |
431,658.4402 |
0.0559 USDT |
0.0549 USDT |
0.0555 USDT |
0.0554 USDT |
| 2023-11-05 |
0.0572 USDT |
499,746.3519 |
0.0577 USDT |
0.0556 USDT |
0.0565 USDT |
0.0564 USDT |
| 2023-11-04 |
0.0559 USDT |
642,488.5413 |
0.0561 USDT |
0.0550 USDT |
0.0559 USDT |
0.0579 USDT |
| 2023-11-03 |
0.0560 USDT |
341,103.7772 |
0.0545 USDT |
0.0544 USDT |
0.0548 USDT |
0.0549 USDT |
| 2023-11-02 |
0.0576 USDT |
320,082.1174 |
0.0563 USDT |
0.0556 USDT |
0.0561 USDT |
0.0559 USDT |
| 2023-11-01 |
0.0559 USDT |
1,465,751.6338 |
0.0588 USDT |
0.0561 USDT |
0.0570 USDT |
0.0584 USDT |