Identifier on DigiFinex: cetus_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-07-23 |
0.0317 USDT |
60,376.8161 |
0.0321 USDT |
0.0313 USDT |
0.0315 USDT |
0.0313 USDT |
| 2023-07-22 |
0.0322 USDT |
48,668.3425 |
0.0322 USDT |
0.0317 USDT |
0.0320 USDT |
0.0321 USDT |
| 2023-07-21 |
0.0330 USDT |
84,202.7683 |
0.0323 USDT |
0.0321 USDT |
0.0324 USDT |
0.0324 USDT |
| 2023-07-20 |
0.0344 USDT |
42,097.7252 |
0.0338 USDT |
0.0335 USDT |
0.0339 USDT |
0.0339 USDT |
| 2023-07-19 |
0.0344 USDT |
86,520.8541 |
0.0337 USDT |
0.0337 USDT |
0.0340 USDT |
0.0339 USDT |
| 2023-07-18 |
0.0336 USDT |
151,655.5086 |
0.0340 USDT |
0.0338 USDT |
0.0342 USDT |
0.0343 USDT |
| 2023-07-17 |
0.0325 USDT |
81,516.4680 |
0.0318 USDT |
0.0313 USDT |
0.0319 USDT |
0.0321 USDT |
| 2023-07-16 |
0.0331 USDT |
81,946.9401 |
0.0326 USDT |
0.0325 USDT |
0.0327 USDT |
0.0327 USDT |
| 2023-07-15 |
0.0325 USDT |
41,031.5415 |
0.0324 USDT |
0.0320 USDT |
0.0321 USDT |
0.0320 USDT |
| 2023-07-14 |
0.0342 USDT |
996,516.9377 |
0.0356 USDT |
0.0312 USDT |
0.0316 USDT |
0.0315 USDT |
| 2023-07-13 |
0.0331 USDT |
199,092.9811 |
0.0337 USDT |
0.0336 USDT |
0.0341 USDT |
0.0341 USDT |
| 2023-07-12 |
0.0323 USDT |
111,967.6417 |
0.0320 USDT |
0.0313 USDT |
0.0315 USDT |
0.0314 USDT |
| 2023-07-11 |
0.0316 USDT |
46,806.2052 |
0.0313 USDT |
0.0311 USDT |
0.0312 USDT |
0.0313 USDT |
| 2023-07-10 |
0.0313 USDT |
61,351.7531 |
0.0317 USDT |
0.0317 USDT |
0.0321 USDT |
0.0321 USDT |
| 2023-07-09 |
0.0319 USDT |
28,178.7114 |
0.0320 USDT |
0.0316 USDT |
0.0318 USDT |
0.0317 USDT |
| 2023-07-08 |
0.0313 USDT |
261,166.6503 |
0.0315 USDT |
0.0301 USDT |
0.0307 USDT |
0.0308 USDT |
| 2023-07-07 |
0.0316 USDT |
23,397.5320 |
0.0317 USDT |
0.0317 USDT |
0.0317 USDT |
0.0319 USDT |
| 2023-07-06 |
0.0330 USDT |
149,392.1907 |
0.0321 USDT |
0.0319 USDT |
0.0322 USDT |
0.0319 USDT |
| 2023-07-05 |
0.0344 USDT |
77,943.9894 |
0.0333 USDT |
0.0330 USDT |
0.0332 USDT |
0.0336 USDT |
| 2023-07-04 |
0.0361 USDT |
952,812.8532 |
0.0361 USDT |
0.0351 USDT |
0.0353 USDT |
0.0353 USDT |
| 2023-07-03 |
0.0360 USDT |
677,009.6160 |
0.0369 USDT |
0.0356 USDT |
0.0363 USDT |
0.0358 USDT |
| 2023-07-02 |
0.0356 USDT |
545,867.6632 |
0.0363 USDT |
0.0334 USDT |
0.0346 USDT |
0.0347 USDT |
| 2023-07-01 |
0.0354 USDT |
168,025.2134 |
0.0351 USDT |
0.0350 USDT |
0.0354 USDT |
0.0357 USDT |
| 2023-06-30 |
0.0363 USDT |
217,195.1408 |
0.0356 USDT |
0.0355 USDT |
0.0356 USDT |
0.0357 USDT |
| 2023-06-29 |
0.0366 USDT |
393,313.8444 |
0.0370 USDT |
0.0363 USDT |
0.0366 USDT |
0.0364 USDT |
| 2023-06-28 |
0.0370 USDT |
456,687.8215 |
0.0373 USDT |
0.0339 USDT |
0.0354 USDT |
0.0353 USDT |
| 2023-06-27 |
0.0403 USDT |
1,078,999.6355 |
0.0400 USDT |
0.0382 USDT |
0.0394 USDT |
0.0391 USDT |
| 2023-06-26 |
0.0396 USDT |
4,077,565.6314 |
0.0348 USDT |
0.0343 USDT |
0.0348 USDT |
0.0404 USDT |
| 2023-06-25 |
0.0387 USDT |
132,722.1100 |
0.0388 USDT |
0.0382 USDT |
0.0384 USDT |
0.0384 USDT |
| 2023-06-24 |
0.0392 USDT |
656,576.0388 |
0.0384 USDT |
0.0369 USDT |
0.0375 USDT |
0.0373 USDT |
| 2023-06-23 |
0.0377 USDT |
1,035,328.5344 |
0.0391 USDT |
0.0383 USDT |
0.0391 USDT |
0.0390 USDT |
| 2023-06-22 |
0.0408 USDT |
491,028.2443 |
0.0379 USDT |
0.0364 USDT |
0.0368 USDT |
0.0367 USDT |
| 2023-06-21 |
0.0346 USDT |
4,236,735.4994 |
0.0343 USDT |
0.0341 USDT |
0.0364 USDT |
0.0377 USDT |
| 2023-06-20 |
0.0328 USDT |
745,508.3200 |
0.0323 USDT |
0.0316 USDT |
0.0321 USDT |
0.0329 USDT |
| 2023-06-19 |
0.0329 USDT |
1,055,293.8447 |
0.0329 USDT |
0.0318 USDT |
0.0330 USDT |
0.0338 USDT |
| 2023-06-18 |
0.0358 USDT |
896,265.7288 |
0.0355 USDT |
0.0323 USDT |
0.0328 USDT |
0.0327 USDT |
| 2023-06-17 |
0.0346 USDT |
1,688,303.4185 |
0.0359 USDT |
0.0357 USDT |
0.0366 USDT |
0.0373 USDT |
| 2023-06-16 |
0.0316 USDT |
769,317.2689 |
0.0312 USDT |
0.0307 USDT |
0.0317 USDT |
0.0320 USDT |
| 2023-06-15 |
0.0303 USDT |
2,156,222.7278 |
0.0297 USDT |
0.0281 USDT |
0.0296 USDT |
0.0338 USDT |
| 2023-06-14 |
0.0299 USDT |
4,404,497.5055 |
0.0294 USDT |
0.0267 USDT |
0.0302 USDT |
0.0308 USDT |
| 2023-06-13 |
0.0293 USDT |
383,866.2251 |
0.0290 USDT |
0.0284 USDT |
0.0291 USDT |
0.0291 USDT |
| 2023-06-12 |
0.0282 USDT |
335,875.8486 |
0.0287 USDT |
0.0283 USDT |
0.0287 USDT |
0.0286 USDT |
| 2023-06-11 |
0.0281 USDT |
1,281,520.7872 |
0.0283 USDT |
0.0266 USDT |
0.0285 USDT |
0.0273 USDT |
| 2023-06-10 |
0.0306 USDT |
2,005,776.0953 |
0.0284 USDT |
0.0281 USDT |
0.0284 USDT |
0.0284 USDT |
| 2023-06-09 |
0.0435 USDT |
860,023.8138 |
0.0429 USDT |
0.0411 USDT |
0.0418 USDT |
0.0412 USDT |
| 2023-06-08 |
0.0458 USDT |
325,684.0829 |
0.0456 USDT |
0.0449 USDT |
0.0453 USDT |
0.0453 USDT |
| 2023-06-07 |
0.0479 USDT |
690,336.8808 |
0.0470 USDT |
0.0446 USDT |
0.0463 USDT |
0.0463 USDT |
| 2023-06-06 |
0.0479 USDT |
585,128.5949 |
0.0497 USDT |
0.0483 USDT |
0.0497 USDT |
0.0502 USDT |
| 2023-06-05 |
0.0540 USDT |
675,346.2840 |
0.0487 USDT |
0.0477 USDT |
0.0483 USDT |
0.0491 USDT |
| 2023-06-04 |
0.0568 USDT |
225,661.3975 |
0.0570 USDT |
0.0570 USDT |
0.0579 USDT |
0.0582 USDT |