Identifier on Kucoin: CETUS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-31 |
0.0465 USDT |
424,137.0325 |
0.0454 USDT |
0.0454 USDT |
0.0477 USDT |
0.0474 USDT |
| 2025-10-30 |
0.0463 USDT |
1,375,644.2918 |
0.0486 USDT |
0.0435 USDT |
0.0499 USDT |
0.0438 USDT |
| 2025-10-29 |
0.0488 USDT |
1,514,814.5886 |
0.0492 USDT |
0.0471 USDT |
0.0508 USDT |
0.0503 USDT |
| 2025-10-28 |
0.0499 USDT |
1,184,497.1171 |
0.0511 USDT |
0.0477 USDT |
0.0520 USDT |
0.0489 USDT |
| 2025-10-27 |
0.0533 USDT |
2,517,813.2074 |
0.0524 USDT |
0.0509 USDT |
0.0557 USDT |
0.0519 USDT |
| 2025-10-26 |
0.0493 USDT |
1,551,584.4065 |
0.0479 USDT |
0.0472 USDT |
0.0531 USDT |
0.0515 USDT |
| 2025-10-25 |
0.0477 USDT |
103,446.3886 |
0.0482 USDT |
0.0471 USDT |
0.0484 USDT |
0.0475 USDT |
| 2025-10-24 |
0.0481 USDT |
501,424.7116 |
0.0478 USDT |
0.0467 USDT |
0.0492 USDT |
0.0484 USDT |
| 2025-10-23 |
0.0470 USDT |
80,025.0704 |
0.0461 USDT |
0.0461 USDT |
0.0478 USDT |
0.0477 USDT |
| 2025-10-22 |
0.0466 USDT |
1,597,818.3040 |
0.0472 USDT |
0.0443 USDT |
0.0478 USDT |
0.0447 USDT |
| 2025-10-21 |
0.0495 USDT |
2,588,575.7768 |
0.0501 USDT |
0.0472 USDT |
0.0529 USDT |
0.0505 USDT |
| 2025-10-20 |
0.0503 USDT |
924,514.5882 |
0.0494 USDT |
0.0482 USDT |
0.0515 USDT |
0.0498 USDT |
| 2025-10-19 |
0.0491 USDT |
1,085,781.1316 |
0.0484 USDT |
0.0469 USDT |
0.0507 USDT |
0.0497 USDT |
| 2025-10-18 |
0.0474 USDT |
949,007.7601 |
0.0461 USDT |
0.0461 USDT |
0.0487 USDT |
0.0466 USDT |
| 2025-10-17 |
0.0445 USDT |
1,684,617.2985 |
0.0469 USDT |
0.0425 USDT |
0.0476 USDT |
0.0443 USDT |
| 2025-10-16 |
0.0488 USDT |
721,581.0379 |
0.0490 USDT |
0.0465 USDT |
0.0503 USDT |
0.0478 USDT |
| 2025-10-15 |
0.0516 USDT |
950,537.9701 |
0.0521 USDT |
0.0483 USDT |
0.0540 USDT |
0.0485 USDT |
| 2025-10-14 |
0.0503 USDT |
1,661,991.8427 |
0.0550 USDT |
0.0484 USDT |
0.0550 USDT |
0.0522 USDT |
| 2025-10-13 |
0.0532 USDT |
3,072,392.5417 |
0.0532 USDT |
0.0504 USDT |
0.0551 USDT |
0.0534 USDT |
| 2025-10-12 |
0.0487 USDT |
1,295,774.2992 |
0.0459 USDT |
0.0450 USDT |
0.0532 USDT |
0.0531 USDT |
| 2025-10-11 |
0.0475 USDT |
3,250,405.9180 |
0.0443 USDT |
0.0441 USDT |
0.0501 USDT |
0.0485 USDT |
| 2025-10-10 |
0.0694 USDT |
1,295,767.1967 |
0.0716 USDT |
0.0665 USDT |
0.0732 USDT |
0.0667 USDT |
| 2025-10-09 |
0.0723 USDT |
1,034,233.8358 |
0.0753 USDT |
0.0702 USDT |
0.0756 USDT |
0.0709 USDT |
| 2025-10-08 |
0.0738 USDT |
503,787.3154 |
0.0735 USDT |
0.0727 USDT |
0.0746 USDT |
0.0740 USDT |
| 2025-10-07 |
0.0763 USDT |
1,551,392.0754 |
0.0795 USDT |
0.0728 USDT |
0.0804 USDT |
0.0745 USDT |
| 2025-10-06 |
0.0791 USDT |
906,156.1898 |
0.0765 USDT |
0.0759 USDT |
0.0815 USDT |
0.0808 USDT |
| 2025-10-05 |
0.0789 USDT |
1,186,671.6611 |
0.0783 USDT |
0.0760 USDT |
0.0819 USDT |
0.0764 USDT |
| 2025-10-04 |
0.0783 USDT |
450,704.0565 |
0.0804 USDT |
0.0763 USDT |
0.0804 USDT |
0.0771 USDT |
| 2025-10-03 |
0.0805 USDT |
998,854.7825 |
0.0812 USDT |
0.0786 USDT |
0.0832 USDT |
0.0808 USDT |
| 2025-10-02 |
0.0818 USDT |
844,989.5682 |
0.0808 USDT |
0.0791 USDT |
0.0835 USDT |
0.0821 USDT |
| 2025-10-01 |
0.0771 USDT |
594,317.4120 |
0.0754 USDT |
0.0741 USDT |
0.0793 USDT |
0.0791 USDT |
| 2025-09-30 |
0.0750 USDT |
675,252.9943 |
0.0768 USDT |
0.0725 USDT |
0.0772 USDT |
0.0752 USDT |
| 2025-09-29 |
0.0765 USDT |
903,030.7455 |
0.0770 USDT |
0.0745 USDT |
0.0788 USDT |
0.0783 USDT |
| 2025-09-28 |
0.0739 USDT |
527,754.9655 |
0.0749 USDT |
0.0725 USDT |
0.0752 USDT |
0.0748 USDT |
| 2025-09-27 |
0.0754 USDT |
702,121.5062 |
0.0753 USDT |
0.0739 USDT |
0.0766 USDT |
0.0752 USDT |
| 2025-09-26 |
0.0733 USDT |
2,337,535.2116 |
0.0735 USDT |
0.0716 USDT |
0.0757 USDT |
0.0753 USDT |
| 2025-09-25 |
0.0761 USDT |
3,433,986.1774 |
0.0795 USDT |
0.0722 USDT |
0.0797 USDT |
0.0731 USDT |
| 2025-09-24 |
0.0798 USDT |
1,318,275.9954 |
0.0786 USDT |
0.0770 USDT |
0.0822 USDT |
0.0810 USDT |
| 2025-09-23 |
0.0796 USDT |
1,606,475.9252 |
0.0789 USDT |
0.0768 USDT |
0.0818 USDT |
0.0796 USDT |
| 2025-09-22 |
0.0806 USDT |
4,323,023.4241 |
0.0882 USDT |
0.0761 USDT |
0.0886 USDT |
0.0789 USDT |
| 2025-09-21 |
0.0890 USDT |
2,373,663.7095 |
0.0903 USDT |
0.0846 USDT |
0.0915 USDT |
0.0893 USDT |
| 2025-09-20 |
0.0903 USDT |
697,212.7413 |
0.0895 USDT |
0.0891 USDT |
0.0919 USDT |
0.0907 USDT |
| 2025-09-19 |
0.0922 USDT |
1,838,226.6356 |
0.0961 USDT |
0.0897 USDT |
0.0965 USDT |
0.0900 USDT |
| 2025-09-18 |
0.0954 USDT |
1,418,519.3628 |
0.0946 USDT |
0.0927 USDT |
0.0979 USDT |
0.0964 USDT |
| 2025-09-17 |
0.0900 USDT |
1,524,090.9407 |
0.0904 USDT |
0.0877 USDT |
0.0930 USDT |
0.0929 USDT |
| 2025-09-16 |
0.0876 USDT |
696,232.8688 |
0.0877 USDT |
0.0859 USDT |
0.0889 USDT |
0.0878 USDT |
| 2025-09-15 |
0.0899 USDT |
1,989,760.2253 |
0.0938 USDT |
0.0860 USDT |
0.0944 USDT |
0.0867 USDT |
| 2025-09-14 |
0.0948 USDT |
1,003,231.4610 |
0.0989 USDT |
0.0919 USDT |
0.0990 USDT |
0.0939 USDT |
| 2025-09-13 |
0.0992 USDT |
1,724,298.4035 |
0.0973 USDT |
0.0904 USDT |
0.1027 USDT |
0.0987 USDT |
| 2025-09-12 |
0.0957 USDT |
948,621.1677 |
0.0956 USDT |
0.0933 USDT |
0.0979 USDT |
0.0967 USDT |