Identifier on Kucoin: CETUS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-20 |
0.0241 USDT |
101,622.0693 |
0.0244 USDT |
0.0239 USDT |
0.0246 USDT |
0.0240 USDT |
| 2025-12-19 |
0.0234 USDT |
308,640.8413 |
0.0223 USDT |
0.0221 USDT |
0.0244 USDT |
0.0239 USDT |
| 2025-12-18 |
0.0233 USDT |
231,690.6805 |
0.0237 USDT |
0.0230 USDT |
0.0238 USDT |
0.0237 USDT |
| 2025-12-17 |
0.0250 USDT |
361,551.1196 |
0.0253 USDT |
0.0240 USDT |
0.0259 USDT |
0.0242 USDT |
| 2025-12-16 |
0.0250 USDT |
367,970.8133 |
0.0251 USDT |
0.0245 USDT |
0.0257 USDT |
0.0253 USDT |
| 2025-12-15 |
0.0266 USDT |
444,538.1643 |
0.0265 USDT |
0.0251 USDT |
0.0274 USDT |
0.0252 USDT |
| 2025-12-14 |
0.0273 USDT |
235,952.2604 |
0.0276 USDT |
0.0266 USDT |
0.0278 USDT |
0.0271 USDT |
| 2025-12-13 |
0.0278 USDT |
68,946.2008 |
0.0276 USDT |
0.0275 USDT |
0.0281 USDT |
0.0279 USDT |
| 2025-12-12 |
0.0283 USDT |
350,213.0929 |
0.0287 USDT |
0.0268 USDT |
0.0290 USDT |
0.0272 USDT |
| 2025-12-11 |
0.0280 USDT |
686,947.6884 |
0.0290 USDT |
0.0273 USDT |
0.0292 USDT |
0.0288 USDT |
| 2025-12-10 |
0.0296 USDT |
727,182.9849 |
0.0303 USDT |
0.0289 USDT |
0.0304 USDT |
0.0301 USDT |
| 2025-12-09 |
0.0300 USDT |
967,041.3264 |
0.0292 USDT |
0.0288 USDT |
0.0319 USDT |
0.0307 USDT |
| 2025-12-08 |
0.0296 USDT |
314,129.2034 |
0.0283 USDT |
0.0281 USDT |
0.0303 USDT |
0.0295 USDT |
| 2025-12-07 |
0.0286 USDT |
443,237.3029 |
0.0289 USDT |
0.0275 USDT |
0.0292 USDT |
0.0289 USDT |
| 2025-12-06 |
0.0283 USDT |
338,103.0732 |
0.0280 USDT |
0.0276 USDT |
0.0291 USDT |
0.0287 USDT |
| 2025-12-05 |
0.0287 USDT |
801,602.5120 |
0.0291 USDT |
0.0271 USDT |
0.0296 USDT |
0.0277 USDT |
| 2025-12-04 |
0.0293 USDT |
564,201.1727 |
0.0300 USDT |
0.0284 USDT |
0.0303 USDT |
0.0288 USDT |
| 2025-12-03 |
0.0300 USDT |
1,497,174.1099 |
0.0283 USDT |
0.0282 USDT |
0.0319 USDT |
0.0295 USDT |
| 2025-12-02 |
0.0269 USDT |
936,737.8712 |
0.0262 USDT |
0.0258 USDT |
0.0288 USDT |
0.0281 USDT |
| 2025-12-01 |
0.0266 USDT |
1,023,576.1346 |
0.0289 USDT |
0.0255 USDT |
0.0289 USDT |
0.0258 USDT |
| 2025-11-30 |
0.0291 USDT |
512,439.6964 |
0.0292 USDT |
0.0287 USDT |
0.0296 USDT |
0.0290 USDT |
| 2025-11-29 |
0.0301 USDT |
446,460.3079 |
0.0307 USDT |
0.0294 USDT |
0.0308 USDT |
0.0295 USDT |
| 2025-11-28 |
0.0315 USDT |
787,802.0718 |
0.0317 USDT |
0.0306 USDT |
0.0322 USDT |
0.0310 USDT |
| 2025-11-27 |
0.0320 USDT |
349,314.1925 |
0.0322 USDT |
0.0316 USDT |
0.0325 USDT |
0.0320 USDT |
| 2025-11-26 |
0.0316 USDT |
833,559.9541 |
0.0323 USDT |
0.0309 USDT |
0.0324 USDT |
0.0315 USDT |
| 2025-11-25 |
0.0323 USDT |
827,134.6733 |
0.0323 USDT |
0.0311 USDT |
0.0328 USDT |
0.0314 USDT |
| 2025-11-24 |
0.0302 USDT |
902,891.3640 |
0.0300 USDT |
0.0296 USDT |
0.0309 USDT |
0.0300 USDT |
| 2025-11-23 |
0.0303 USDT |
760,257.7469 |
0.0301 USDT |
0.0296 USDT |
0.0308 USDT |
0.0298 USDT |
| 2025-11-22 |
0.0298 USDT |
860,837.3570 |
0.0302 USDT |
0.0292 USDT |
0.0305 USDT |
0.0297 USDT |
| 2025-11-21 |
0.0297 USDT |
4,019,238.4104 |
0.0322 USDT |
0.0280 USDT |
0.0329 USDT |
0.0298 USDT |
| 2025-11-20 |
0.0340 USDT |
1,365,032.6360 |
0.0331 USDT |
0.0319 USDT |
0.0359 USDT |
0.0323 USDT |
| 2025-11-19 |
0.0336 USDT |
680,985.4023 |
0.0342 USDT |
0.0325 USDT |
0.0345 USDT |
0.0326 USDT |
| 2025-11-18 |
0.0337 USDT |
1,175,173.6842 |
0.0332 USDT |
0.0326 USDT |
0.0348 USDT |
0.0341 USDT |
| 2025-11-17 |
0.0341 USDT |
1,049,068.5551 |
0.0344 USDT |
0.0325 USDT |
0.0356 USDT |
0.0327 USDT |
| 2025-11-16 |
0.0349 USDT |
1,120,000.5790 |
0.0360 USDT |
0.0335 USDT |
0.0364 USDT |
0.0339 USDT |
| 2025-11-15 |
0.0357 USDT |
554,841.7219 |
0.0346 USDT |
0.0345 USDT |
0.0364 USDT |
0.0361 USDT |
| 2025-11-14 |
0.0357 USDT |
1,367,317.8095 |
0.0366 USDT |
0.0344 USDT |
0.0371 USDT |
0.0358 USDT |
| 2025-11-13 |
0.0385 USDT |
1,717,255.4405 |
0.0388 USDT |
0.0355 USDT |
0.0404 USDT |
0.0355 USDT |
| 2025-11-12 |
0.0407 USDT |
541,434.9416 |
0.0400 USDT |
0.0395 USDT |
0.0418 USDT |
0.0413 USDT |
| 2025-11-11 |
0.0417 USDT |
2,531,605.2816 |
0.0430 USDT |
0.0399 USDT |
0.0440 USDT |
0.0403 USDT |
| 2025-11-10 |
0.0429 USDT |
126,941.6577 |
0.0422 USDT |
0.0420 USDT |
0.0435 USDT |
0.0427 USDT |
| 2025-11-09 |
0.0413 USDT |
653,158.9100 |
0.0420 USDT |
0.0398 USDT |
0.0427 USDT |
0.0421 USDT |
| 2025-11-08 |
0.0421 USDT |
896,902.8715 |
0.0425 USDT |
0.0408 USDT |
0.0437 USDT |
0.0409 USDT |
| 2025-11-07 |
0.0382 USDT |
984,974.9516 |
0.0372 USDT |
0.0372 USDT |
0.0393 USDT |
0.0377 USDT |
| 2025-11-06 |
0.0368 USDT |
1,529,865.7106 |
0.0377 USDT |
0.0351 USDT |
0.0384 USDT |
0.0364 USDT |
| 2025-11-05 |
0.0384 USDT |
907,805.7016 |
0.0383 USDT |
0.0365 USDT |
0.0392 USDT |
0.0382 USDT |
| 2025-11-04 |
0.0398 USDT |
789,816.0052 |
0.0404 USDT |
0.0384 USDT |
0.0412 USDT |
0.0397 USDT |
| 2025-11-03 |
0.0411 USDT |
1,951,449.4216 |
0.0474 USDT |
0.0380 USDT |
0.0474 USDT |
0.0405 USDT |
| 2025-11-02 |
0.0469 USDT |
469,707.2507 |
0.0474 USDT |
0.0458 USDT |
0.0481 USDT |
0.0466 USDT |
| 2025-11-01 |
0.0465 USDT |
318,435.4122 |
0.0463 USDT |
0.0458 USDT |
0.0472 USDT |
0.0465 USDT |