Identifier on DigiFinex: cetus_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-09-11 |
0.0469 USDT |
332,148.7749 |
0.0440 USDT |
0.0425 USDT |
0.0436 USDT |
0.0439 USDT |
| 2023-09-10 |
0.0446 USDT |
1,377,913.8861 |
0.0461 USDT |
0.0455 USDT |
0.0465 USDT |
0.0476 USDT |
| 2023-09-09 |
0.0433 USDT |
811,762.7387 |
0.0446 USDT |
0.0442 USDT |
0.0447 USDT |
0.0445 USDT |
| 2023-09-08 |
0.0433 USDT |
1,636,042.2494 |
0.0412 USDT |
0.0402 USDT |
0.0412 USDT |
0.0436 USDT |
| 2023-09-07 |
0.0397 USDT |
319,543.8106 |
0.0406 USDT |
0.0401 USDT |
0.0404 USDT |
0.0423 USDT |
| 2023-09-06 |
0.0419 USDT |
173,781.0554 |
0.0402 USDT |
0.0401 USDT |
0.0403 USDT |
0.0403 USDT |
| 2023-09-05 |
0.0370 USDT |
363,780.0426 |
0.0376 USDT |
0.0370 USDT |
0.0376 USDT |
0.0376 USDT |
| 2023-09-04 |
0.0381 USDT |
383,105.2612 |
0.0375 USDT |
0.0359 USDT |
0.0364 USDT |
0.0360 USDT |
| 2023-09-03 |
0.0375 USDT |
357,723.2332 |
0.0382 USDT |
0.0378 USDT |
0.0381 USDT |
0.0385 USDT |
| 2023-09-02 |
0.0383 USDT |
351,903.8112 |
0.0371 USDT |
0.0361 USDT |
0.0364 USDT |
0.0363 USDT |
| 2023-09-01 |
0.0358 USDT |
63,407.2893 |
0.0353 USDT |
0.0350 USDT |
0.0353 USDT |
0.0352 USDT |
| 2023-08-31 |
0.0371 USDT |
770,007.5957 |
0.0381 USDT |
0.0344 USDT |
0.0352 USDT |
0.0351 USDT |
| 2023-08-30 |
0.0368 USDT |
108,332.8697 |
0.0360 USDT |
0.0359 USDT |
0.0360 USDT |
0.0369 USDT |
| 2023-08-29 |
0.0352 USDT |
217,026.2526 |
0.0364 USDT |
0.0362 USDT |
0.0364 USDT |
0.0372 USDT |
| 2023-08-28 |
0.0346 USDT |
107,225.1575 |
0.0343 USDT |
0.0341 USDT |
0.0345 USDT |
0.0344 USDT |
| 2023-08-27 |
0.0361 USDT |
453,633.3530 |
0.0359 USDT |
0.0359 USDT |
0.0362 USDT |
0.0361 USDT |
| 2023-08-26 |
0.0345 USDT |
115,919.3391 |
0.0346 USDT |
0.0346 USDT |
0.0349 USDT |
0.0357 USDT |
| 2023-08-25 |
0.0330 USDT |
167,644.8973 |
0.0327 USDT |
0.0322 USDT |
0.0324 USDT |
0.0325 USDT |
| 2023-08-24 |
0.0350 USDT |
231,369.0475 |
0.0339 USDT |
0.0331 USDT |
0.0334 USDT |
0.0334 USDT |
| 2023-08-23 |
0.0336 USDT |
170,146.4207 |
0.0349 USDT |
0.0348 USDT |
0.0351 USDT |
0.0350 USDT |
| 2023-08-22 |
0.0325 USDT |
165,645.3308 |
0.0313 USDT |
0.0302 USDT |
0.0313 USDT |
0.0315 USDT |
| 2023-08-21 |
0.0343 USDT |
102,734.8483 |
0.0328 USDT |
0.0324 USDT |
0.0329 USDT |
0.0332 USDT |
| 2023-08-20 |
0.0359 USDT |
140,583.4179 |
0.0359 USDT |
0.0357 USDT |
0.0360 USDT |
0.0358 USDT |
| 2023-08-19 |
0.0343 USDT |
365,018.7369 |
0.0348 USDT |
0.0340 USDT |
0.0343 USDT |
0.0344 USDT |
| 2023-08-18 |
0.0328 USDT |
204,586.9936 |
0.0329 USDT |
0.0329 USDT |
0.0332 USDT |
0.0345 USDT |
| 2023-08-17 |
0.0362 USDT |
511,199.1910 |
0.0347 USDT |
0.0344 USDT |
0.0356 USDT |
0.0361 USDT |
| 2023-08-16 |
0.0397 USDT |
421,456.7399 |
0.0391 USDT |
0.0361 USDT |
0.0382 USDT |
0.0371 USDT |
| 2023-08-15 |
0.0443 USDT |
1,097,782.9614 |
0.0457 USDT |
0.0395 USDT |
0.0411 USDT |
0.0409 USDT |
| 2023-08-14 |
0.0483 USDT |
318,578.1962 |
0.0465 USDT |
0.0452 USDT |
0.0460 USDT |
0.0462 USDT |
| 2023-08-13 |
0.0475 USDT |
860,332.6585 |
0.0494 USDT |
0.0473 USDT |
0.0487 USDT |
0.0483 USDT |
| 2023-08-12 |
0.0434 USDT |
376,128.7630 |
0.0441 USDT |
0.0430 USDT |
0.0433 USDT |
0.0433 USDT |
| 2023-08-11 |
0.0439 USDT |
140,602.1495 |
0.0422 USDT |
0.0421 USDT |
0.0424 USDT |
0.0430 USDT |
| 2023-08-10 |
0.0419 USDT |
281,110.4735 |
0.0426 USDT |
0.0425 USDT |
0.0429 USDT |
0.0439 USDT |
| 2023-08-09 |
0.0425 USDT |
269,524.3445 |
0.0431 USDT |
0.0413 USDT |
0.0416 USDT |
0.0415 USDT |
| 2023-08-08 |
0.0414 USDT |
307,674.5873 |
0.0404 USDT |
0.0389 USDT |
0.0392 USDT |
0.0391 USDT |
| 2023-08-07 |
0.0555 USDT |
404,297.3236 |
0.0436 USDT |
0.0425 USDT |
0.0430 USDT |
0.0430 USDT |
| 2023-08-06 |
0.0527 USDT |
1,116,981.7841 |
0.0522 USDT |
0.0520 USDT |
0.0526 USDT |
0.0546 USDT |
| 2023-08-05 |
0.0507 USDT |
3,270,761.6211 |
0.0504 USDT |
0.0499 USDT |
0.0543 USDT |
0.0546 USDT |
| 2023-08-04 |
0.0367 USDT |
244,200.9741 |
0.0372 USDT |
0.0363 USDT |
0.0369 USDT |
0.0368 USDT |
| 2023-08-03 |
0.0340 USDT |
209,249.0409 |
0.0348 USDT |
0.0342 USDT |
0.0349 USDT |
0.0353 USDT |
| 2023-08-02 |
0.0342 USDT |
344,862.9739 |
0.0339 USDT |
0.0339 USDT |
0.0340 USDT |
0.0340 USDT |
| 2023-08-01 |
0.0340 USDT |
153,094.7887 |
0.0339 USDT |
0.0336 USDT |
0.0339 USDT |
0.0342 USDT |
| 2023-07-31 |
0.0339 USDT |
561,057.5430 |
0.0340 USDT |
0.0337 USDT |
0.0339 USDT |
0.0337 USDT |
| 2023-07-30 |
0.0327 USDT |
615,037.1621 |
0.0326 USDT |
0.0316 USDT |
0.0322 USDT |
0.0322 USDT |
| 2023-07-29 |
0.0323 USDT |
223,186.8356 |
0.0335 USDT |
0.0329 USDT |
0.0331 USDT |
0.0330 USDT |
| 2023-07-28 |
0.0290 USDT |
12,029.8086 |
0.0290 USDT |
0.0290 USDT |
0.0291 USDT |
0.0291 USDT |
| 2023-07-27 |
0.0289 USDT |
66,060.8482 |
0.0285 USDT |
0.0285 USDT |
0.0285 USDT |
0.0287 USDT |
| 2023-07-26 |
0.0283 USDT |
44,174.3872 |
0.0285 USDT |
0.0282 USDT |
0.0285 USDT |
0.0284 USDT |
| 2023-07-25 |
0.0284 USDT |
117,363.4757 |
0.0285 USDT |
0.0280 USDT |
0.0282 USDT |
0.0283 USDT |
| 2023-07-24 |
0.0295 USDT |
59,199.1360 |
0.0289 USDT |
0.0286 USDT |
0.0288 USDT |
0.0288 USDT |