Identifier on DigiFinex: cetus_usdt
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2025-02-17 |
0.1235 USDT |
301,410.4052 |
0.1202 USDT |
0.1160 USDT |
0.1185 USDT |
0.1225 USDT |
2025-02-16 |
0.1280 USDT |
5,919.8750 |
0.1263 USDT |
0.1253 USDT |
0.1263 USDT |
0.1253 USDT |
2025-02-15 |
0.1371 USDT |
246,335.0607 |
0.1356 USDT |
0.1297 USDT |
0.1308 USDT |
0.1310 USDT |
2025-02-14 |
0.1395 USDT |
39,662.9418 |
0.1426 USDT |
0.1413 USDT |
0.1433 USDT |
0.1422 USDT |
2025-02-13 |
0.1381 USDT |
173,242.2619 |
0.1363 USDT |
0.1335 USDT |
0.1358 USDT |
0.1370 USDT |
2025-02-12 |
0.1294 USDT |
349,891.9034 |
0.1265 USDT |
0.1231 USDT |
0.1269 USDT |
0.1320 USDT |
2025-02-11 |
0.1384 USDT |
364,727.8050 |
0.1395 USDT |
0.1305 USDT |
0.1346 USDT |
0.1332 USDT |
2025-02-10 |
0.1318 USDT |
486,082.9829 |
0.1355 USDT |
0.1327 USDT |
0.1358 USDT |
0.1373 USDT |
2025-02-09 |
0.1315 USDT |
463,774.1541 |
0.1316 USDT |
0.1223 USDT |
0.1299 USDT |
0.1225 USDT |
2025-02-08 |
0.1235 USDT |
401,493.0445 |
0.1247 USDT |
0.1245 USDT |
0.1281 USDT |
0.1305 USDT |
2025-02-07 |
0.1272 USDT |
917,781.6578 |
0.1277 USDT |
0.1157 USDT |
0.1180 USDT |
0.1161 USDT |
2025-02-06 |
0.1291 USDT |
465,851.9505 |
0.1248 USDT |
0.1212 USDT |
0.1248 USDT |
0.1240 USDT |
2025-02-05 |
0.1390 USDT |
722,430.7715 |
0.1383 USDT |
0.1306 USDT |
0.1335 USDT |
0.1328 USDT |
2025-02-04 |
0.1462 USDT |
198,680.8075 |
0.1403 USDT |
0.1385 USDT |
0.1420 USDT |
0.1395 USDT |
2025-02-03 |
0.1461 USDT |
32,834.5829 |
0.1660 USDT |
0.1618 USDT |
0.1664 USDT |
0.1628 USDT |
2025-02-02 |
0.1846 USDT |
911,683.5565 |
0.1895 USDT |
0.1640 USDT |
0.1752 USDT |
0.1760 USDT |
2025-02-01 |
0.2199 USDT |
135,673.2935 |
0.2117 USDT |
0.2076 USDT |
0.2107 USDT |
0.2104 USDT |
2025-01-31 |
0.2287 USDT |
472,955.5503 |
0.2330 USDT |
0.2296 USDT |
0.2336 USDT |
0.2324 USDT |
2025-01-30 |
0.2181 USDT |
890,467.2896 |
0.2259 USDT |
0.2218 USDT |
0.2243 USDT |
0.2236 USDT |
2025-01-29 |
0.1922 USDT |
642,318.3596 |
0.1936 USDT |
0.1858 USDT |
0.1988 USDT |
0.1971 USDT |
2025-01-28 |
0.2015 USDT |
7,507.2197 |
0.1930 USDT |
0.1921 USDT |
0.1934 USDT |
0.1926 USDT |
2025-01-27 |
0.1925 USDT |
34,514.4290 |
0.2049 USDT |
0.2032 USDT |
0.2055 USDT |
0.2033 USDT |
2025-01-26 |
0.2142 USDT |
130,585.1711 |
0.2156 USDT |
0.2142 USDT |
0.2174 USDT |
0.2174 USDT |
2025-01-25 |
0.2123 USDT |
4,523.6860 |
0.2124 USDT |
0.2118 USDT |
0.2124 USDT |
0.2122 USDT |
2025-01-24 |
0.2269 USDT |
171,596.1525 |
0.2282 USDT |
0.2174 USDT |
0.2196 USDT |
0.2192 USDT |
2025-01-23 |
0.2359 USDT |
555,831.8619 |
0.2349 USDT |
0.2233 USDT |
0.2294 USDT |
0.2239 USDT |
2025-01-22 |
0.2474 USDT |
215,145.0604 |
0.2429 USDT |
0.2415 USDT |
0.2466 USDT |
0.2461 USDT |
2025-01-21 |
0.2371 USDT |
516,464.1558 |
0.2390 USDT |
0.2355 USDT |
0.2400 USDT |
0.2530 USDT |
2025-01-20 |
0.2498 USDT |
1,095,506.0336 |
0.2411 USDT |
0.2222 USDT |
0.2351 USDT |
0.2348 USDT |
2025-01-19 |
0.2883 USDT |
897,653.4557 |
0.2840 USDT |
0.2720 USDT |
0.2775 USDT |
0.2962 USDT |
2025-01-18 |
0.3041 USDT |
440,625.2590 |
0.2908 USDT |
0.2876 USDT |
0.2923 USDT |
0.2909 USDT |
2025-01-17 |
0.3274 USDT |
587,107.7628 |
0.3260 USDT |
0.3256 USDT |
0.3320 USDT |
0.3300 USDT |
2025-01-16 |
0.3161 USDT |
522,261.6944 |
0.3203 USDT |
0.3058 USDT |
0.3150 USDT |
0.3320 USDT |
2025-01-15 |
0.3056 USDT |
10,751.6802 |
0.3235 USDT |
0.3212 USDT |
0.3238 USDT |
0.3212 USDT |
2025-01-14 |
0.2938 USDT |
1,627.0674 |
0.2984 USDT |
0.2962 USDT |
0.2984 USDT |
0.2962 USDT |
2025-01-13 |
0.2810 USDT |
413,066.1207 |
0.2769 USDT |
0.2723 USDT |
0.2784 USDT |
0.2927 USDT |
2025-01-12 |
0.3090 USDT |
136,092.4282 |
0.3048 USDT |
0.2994 USDT |
0.3025 USDT |
0.2997 USDT |
2025-01-11 |
0.3152 USDT |
115,778.7074 |
0.3080 USDT |
0.3059 USDT |
0.3079 USDT |
0.3198 USDT |
2025-01-10 |
0.3238 USDT |
297,815.1579 |
0.3214 USDT |
0.3153 USDT |
0.3222 USDT |
0.3278 USDT |
2025-01-09 |
0.3294 USDT |
522,300.8489 |
0.3091 USDT |
0.3076 USDT |
0.3149 USDT |
0.3127 USDT |
2025-01-08 |
0.3376 USDT |
908,582.8836 |
0.3388 USDT |
0.3073 USDT |
0.3241 USDT |
0.3233 USDT |
2025-01-07 |
0.3819 USDT |
70,668.6959 |
0.3723 USDT |
0.3678 USDT |
0.3776 USDT |
0.3689 USDT |
2025-01-06 |
0.3915 USDT |
1,609.9036 |
0.3880 USDT |
0.3880 USDT |
0.3896 USDT |
0.3894 USDT |
2025-01-05 |
0.3989 USDT |
168,313.7388 |
0.3957 USDT |
0.3923 USDT |
0.3934 USDT |
0.3930 USDT |
2025-01-04 |
0.3819 USDT |
624,609.0307 |
0.3894 USDT |
0.3784 USDT |
0.3824 USDT |
0.4063 USDT |
2025-01-03 |
0.3404 USDT |
1,621,440.4009 |
0.3217 USDT |
0.3208 USDT |
0.3257 USDT |
0.3686 USDT |
2025-01-02 |
0.3060 USDT |
340,486.2159 |
0.3126 USDT |
0.3034 USDT |
0.3064 USDT |
0.3115 USDT |
2025-01-01 |
0.2904 USDT |
309,498.3489 |
0.2890 USDT |
0.2857 USDT |
0.2898 USDT |
0.2957 USDT |
2024-12-31 |
0.2987 USDT |
546,843.5682 |
0.3040 USDT |
0.2888 USDT |
0.2926 USDT |
0.2897 USDT |
2024-12-30 |
0.3053 USDT |
25,144.2662 |
0.3001 USDT |
0.2980 USDT |
0.3011 USDT |
0.3004 USDT |