Identifier on DigiFinex: cetus_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-10-31 |
0.0549 USDT |
598,402.7754 |
0.0524 USDT |
0.0518 USDT |
0.0523 USDT |
0.0521 USDT |
| 2023-10-30 |
0.0585 USDT |
2,331,852.1797 |
0.0621 USDT |
0.0542 USDT |
0.0588 USDT |
0.0580 USDT |
| 2023-10-29 |
0.0538 USDT |
945,670.5683 |
0.0560 USDT |
0.0543 USDT |
0.0548 USDT |
0.0565 USDT |
| 2023-10-28 |
0.0520 USDT |
631,067.2202 |
0.0523 USDT |
0.0520 USDT |
0.0527 USDT |
0.0521 USDT |
| 2023-10-27 |
0.0451 USDT |
1,766,761.6534 |
0.0481 USDT |
0.0446 USDT |
0.0456 USDT |
0.0451 USDT |
| 2023-10-26 |
0.0358 USDT |
0.0000 |
0.0358 USDT |
0.0358 USDT |
0.0358 USDT |
0.0358 USDT |
| 2023-10-25 |
0.0358 USDT |
0.0000 |
0.0358 USDT |
0.0358 USDT |
0.0358 USDT |
0.0358 USDT |
| 2023-10-24 |
0.0353 USDT |
100,415.2839 |
0.0360 USDT |
0.0356 USDT |
0.0361 USDT |
0.0357 USDT |
| 2023-10-23 |
0.0353 USDT |
1,269,562.8499 |
0.0353 USDT |
0.0341 USDT |
0.0349 USDT |
0.0346 USDT |
| 2023-10-22 |
0.0357 USDT |
1,458,055.9535 |
0.0370 USDT |
0.0337 USDT |
0.0344 USDT |
0.0347 USDT |
| 2023-10-21 |
0.0343 USDT |
232,547.9294 |
0.0347 USDT |
0.0346 USDT |
0.0350 USDT |
0.0350 USDT |
| 2023-10-20 |
0.0323 USDT |
402,592.0682 |
0.0328 USDT |
0.0324 USDT |
0.0328 USDT |
0.0333 USDT |
| 2023-10-19 |
0.0327 USDT |
872,413.5752 |
0.0322 USDT |
0.0314 USDT |
0.0323 USDT |
0.0321 USDT |
| 2023-10-18 |
0.0329 USDT |
254,424.7982 |
0.0327 USDT |
0.0322 USDT |
0.0324 USDT |
0.0323 USDT |
| 2023-10-17 |
0.0339 USDT |
116,614.7840 |
0.0325 USDT |
0.0321 USDT |
0.0324 USDT |
0.0324 USDT |
| 2023-10-16 |
0.0347 USDT |
317,959.0610 |
0.0343 USDT |
0.0341 USDT |
0.0344 USDT |
0.0342 USDT |
| 2023-10-15 |
0.0344 USDT |
329,784.9706 |
0.0361 USDT |
0.0357 USDT |
0.0359 USDT |
0.0357 USDT |
| 2023-10-14 |
0.0328 USDT |
121,631.5175 |
0.0325 USDT |
0.0323 USDT |
0.0324 USDT |
0.0325 USDT |
| 2023-10-13 |
0.0330 USDT |
969,259.6140 |
0.0329 USDT |
0.0325 USDT |
0.0329 USDT |
0.0330 USDT |
| 2023-10-12 |
0.0325 USDT |
129,915.9307 |
0.0320 USDT |
0.0319 USDT |
0.0322 USDT |
0.0325 USDT |
| 2023-10-11 |
0.0341 USDT |
151,648.8071 |
0.0332 USDT |
0.0330 USDT |
0.0333 USDT |
0.0337 USDT |
| 2023-10-10 |
0.0365 USDT |
475,709.8120 |
0.0358 USDT |
0.0352 USDT |
0.0357 USDT |
0.0359 USDT |
| 2023-10-09 |
0.0371 USDT |
771,578.0655 |
0.0369 USDT |
0.0351 USDT |
0.0357 USDT |
0.0357 USDT |
| 2023-10-08 |
0.0403 USDT |
87,951.2731 |
0.0404 USDT |
0.0400 USDT |
0.0403 USDT |
0.0406 USDT |
| 2023-10-07 |
0.0410 USDT |
64,920.7458 |
0.0409 USDT |
0.0405 USDT |
0.0406 USDT |
0.0408 USDT |
| 2023-10-06 |
0.0408 USDT |
65,621.4932 |
0.0411 USDT |
0.0407 USDT |
0.0409 USDT |
0.0408 USDT |
| 2023-10-05 |
0.0407 USDT |
161,343.0890 |
0.0403 USDT |
0.0393 USDT |
0.0396 USDT |
0.0397 USDT |
| 2023-10-04 |
0.0408 USDT |
105,956.7510 |
0.0413 USDT |
0.0409 USDT |
0.0412 USDT |
0.0412 USDT |
| 2023-10-03 |
0.0440 USDT |
460,448.5622 |
0.0436 USDT |
0.0406 USDT |
0.0410 USDT |
0.0409 USDT |
| 2023-10-02 |
0.0478 USDT |
260,326.4400 |
0.0467 USDT |
0.0455 USDT |
0.0462 USDT |
0.0460 USDT |
| 2023-10-01 |
0.0478 USDT |
97,454.6607 |
0.0476 USDT |
0.0476 USDT |
0.0478 USDT |
0.0493 USDT |
| 2023-09-30 |
0.0454 USDT |
345,383.5063 |
0.0459 USDT |
0.0459 USDT |
0.0462 USDT |
0.0466 USDT |
| 2023-09-29 |
0.0454 USDT |
55,610.9608 |
0.0451 USDT |
0.0449 USDT |
0.0452 USDT |
0.0452 USDT |
| 2023-09-28 |
0.0451 USDT |
565,735.1569 |
0.0453 USDT |
0.0449 USDT |
0.0455 USDT |
0.0454 USDT |
| 2023-09-27 |
0.0424 USDT |
142,653.2738 |
0.0422 USDT |
0.0417 USDT |
0.0422 USDT |
0.0426 USDT |
| 2023-09-26 |
0.0429 USDT |
240,208.3799 |
0.0430 USDT |
0.0414 USDT |
0.0419 USDT |
0.0421 USDT |
| 2023-09-25 |
0.0431 USDT |
120,883.6858 |
0.0444 USDT |
0.0438 USDT |
0.0439 USDT |
0.0438 USDT |
| 2023-09-24 |
0.0415 USDT |
245,145.7834 |
0.0416 USDT |
0.0411 USDT |
0.0416 USDT |
0.0419 USDT |
| 2023-09-23 |
0.0403 USDT |
98,768.8757 |
0.0398 USDT |
0.0397 USDT |
0.0398 USDT |
0.0397 USDT |
| 2023-09-22 |
0.0401 USDT |
109,221.8583 |
0.0402 USDT |
0.0401 USDT |
0.0402 USDT |
0.0408 USDT |
| 2023-09-21 |
0.0422 USDT |
169,677.4557 |
0.0419 USDT |
0.0409 USDT |
0.0410 USDT |
0.0410 USDT |
| 2023-09-20 |
0.0435 USDT |
255,607.6139 |
0.0432 USDT |
0.0420 USDT |
0.0432 USDT |
0.0432 USDT |
| 2023-09-19 |
0.0438 USDT |
128,812.8569 |
0.0435 USDT |
0.0433 USDT |
0.0436 USDT |
0.0439 USDT |
| 2023-09-18 |
0.0427 USDT |
166,905.9382 |
0.0432 USDT |
0.0423 USDT |
0.0426 USDT |
0.0428 USDT |
| 2023-09-17 |
0.0444 USDT |
4,928,317.9706 |
0.0436 USDT |
0.0420 USDT |
0.0432 USDT |
0.0432 USDT |
| 2023-09-16 |
0.0469 USDT |
181,742.0670 |
0.0469 USDT |
0.0463 USDT |
0.0468 USDT |
0.0480 USDT |
| 2023-09-15 |
0.0449 USDT |
555,312.0810 |
0.0451 USDT |
0.0436 USDT |
0.0440 USDT |
0.0443 USDT |
| 2023-09-14 |
0.0458 USDT |
463,172.1721 |
0.0435 USDT |
0.0435 USDT |
0.0441 USDT |
0.0451 USDT |
| 2023-09-13 |
0.0476 USDT |
1,133,304.1349 |
0.0485 USDT |
0.0457 USDT |
0.0474 USDT |
0.0474 USDT |
| 2023-09-12 |
0.0467 USDT |
166,849.0900 |
0.0463 USDT |
0.0460 USDT |
0.0466 USDT |
0.0467 USDT |