Identifier on Kucoin: CETUS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-23 |
0.1431 USDT |
5,512,737.1486 |
0.1371 USDT |
0.1346 USDT |
0.1515 USDT |
0.1376 USDT |
| 2025-02-22 |
0.1296 USDT |
1,242,666.8932 |
0.1240 USDT |
0.1233 USDT |
0.1350 USDT |
0.1328 USDT |
| 2025-02-21 |
0.1338 USDT |
1,341,771.0051 |
0.1321 USDT |
0.1241 USDT |
0.1395 USDT |
0.1250 USDT |
| 2025-02-20 |
0.1256 USDT |
1,507,888.7632 |
0.1206 USDT |
0.1194 USDT |
0.1318 USDT |
0.1295 USDT |
| 2025-02-19 |
0.1190 USDT |
1,122,691.8706 |
0.1166 USDT |
0.1145 USDT |
0.1227 USDT |
0.1182 USDT |
| 2025-02-18 |
0.1132 USDT |
1,828,842.9033 |
0.1203 USDT |
0.1071 USDT |
0.1211 USDT |
0.1135 USDT |
| 2025-02-17 |
0.1228 USDT |
1,247,695.5079 |
0.1254 USDT |
0.1160 USDT |
0.1279 USDT |
0.1211 USDT |
| 2025-02-16 |
0.1281 USDT |
545,792.7533 |
0.1300 USDT |
0.1237 USDT |
0.1312 USDT |
0.1242 USDT |
| 2025-02-15 |
0.1374 USDT |
691,773.3549 |
0.1396 USDT |
0.1285 USDT |
0.1415 USDT |
0.1301 USDT |
| 2025-02-14 |
0.1387 USDT |
627,540.6552 |
0.1372 USDT |
0.1359 USDT |
0.1445 USDT |
0.1440 USDT |
| 2025-02-13 |
0.1376 USDT |
649,862.8230 |
0.1410 USDT |
0.1334 USDT |
0.1430 USDT |
0.1356 USDT |
| 2025-02-12 |
0.1288 USDT |
1,022,918.9698 |
0.1320 USDT |
0.1232 USDT |
0.1336 USDT |
0.1324 USDT |
| 2025-02-11 |
0.1396 USDT |
1,296,111.2716 |
0.1339 USDT |
0.1304 USDT |
0.1452 USDT |
0.1325 USDT |
| 2025-02-10 |
0.1343 USDT |
866,050.2057 |
0.1294 USDT |
0.1252 USDT |
0.1391 USDT |
0.1378 USDT |
| 2025-02-09 |
0.1324 USDT |
912,182.5266 |
0.1311 USDT |
0.1278 USDT |
0.1377 USDT |
0.1279 USDT |
| 2025-02-08 |
0.1233 USDT |
1,309,033.0798 |
0.1205 USDT |
0.1201 USDT |
0.1324 USDT |
0.1302 USDT |
| 2025-02-07 |
0.1305 USDT |
1,494,443.5996 |
0.1228 USDT |
0.1225 USDT |
0.1380 USDT |
0.1256 USDT |
| 2025-02-06 |
0.1291 USDT |
1,666,149.0770 |
0.1321 USDT |
0.1213 USDT |
0.1363 USDT |
0.1252 USDT |
| 2025-02-05 |
0.1383 USDT |
1,574,182.4338 |
0.1419 USDT |
0.1282 USDT |
0.1456 USDT |
0.1296 USDT |
| 2025-02-04 |
0.1419 USDT |
4,797,197.9308 |
0.1730 USDT |
0.1306 USDT |
0.1732 USDT |
0.1424 USDT |
| 2025-02-03 |
0.1462 USDT |
10,861,320.5204 |
0.1672 USDT |
0.1190 USDT |
0.1721 USDT |
0.1651 USDT |
| 2025-02-02 |
0.1841 USDT |
1,890,254.2919 |
0.1947 USDT |
0.1642 USDT |
0.2001 USDT |
0.1736 USDT |
| 2025-02-01 |
0.2113 USDT |
1,663,658.6258 |
0.2224 USDT |
0.2031 USDT |
0.2256 USDT |
0.2035 USDT |
| 2025-01-31 |
0.2290 USDT |
1,734,238.2759 |
0.2232 USDT |
0.2209 USDT |
0.2399 USDT |
0.2328 USDT |
| 2025-01-30 |
0.2167 USDT |
1,849,115.1903 |
0.1924 USDT |
0.1915 USDT |
0.2354 USDT |
0.2275 USDT |
| 2025-01-29 |
0.1891 USDT |
754,029.7617 |
0.1823 USDT |
0.1800 USDT |
0.1996 USDT |
0.1944 USDT |
| 2025-01-28 |
0.2009 USDT |
685,735.6625 |
0.2053 USDT |
0.1911 USDT |
0.2081 USDT |
0.1916 USDT |
| 2025-01-27 |
0.1900 USDT |
2,743,613.9420 |
0.2039 USDT |
0.1781 USDT |
0.2071 USDT |
0.2028 USDT |
| 2025-01-26 |
0.2160 USDT |
820,127.7924 |
0.2107 USDT |
0.2093 USDT |
0.2212 USDT |
0.2172 USDT |
| 2025-01-25 |
0.2108 USDT |
819,799.6242 |
0.2135 USDT |
0.2046 USDT |
0.2169 USDT |
0.2132 USDT |
| 2025-01-24 |
0.2214 USDT |
1,402,914.4373 |
0.2296 USDT |
0.2136 USDT |
0.2344 USDT |
0.2136 USDT |
| 2025-01-23 |
0.2351 USDT |
374,899.4991 |
0.2406 USDT |
0.2293 USDT |
0.2416 USDT |
0.2350 USDT |
| 2025-01-22 |
0.2459 USDT |
421,153.7465 |
0.2487 USDT |
0.2419 USDT |
0.2509 USDT |
0.2458 USDT |
| 2025-01-21 |
0.2377 USDT |
1,238,226.3305 |
0.2328 USDT |
0.2257 USDT |
0.2606 USDT |
0.2510 USDT |
| 2025-01-20 |
0.2432 USDT |
4,145,348.4180 |
0.2574 USDT |
0.2224 USDT |
0.2709 USDT |
0.2342 USDT |
| 2025-01-19 |
0.2875 USDT |
1,817,895.8177 |
0.2956 USDT |
0.2721 USDT |
0.3092 USDT |
0.2869 USDT |
| 2025-01-18 |
0.3030 USDT |
1,123,876.0748 |
0.3263 USDT |
0.2878 USDT |
0.3316 USDT |
0.2914 USDT |
| 2025-01-17 |
0.3277 USDT |
885,153.8085 |
0.3168 USDT |
0.3158 USDT |
0.3405 USDT |
0.3224 USDT |
| 2025-01-16 |
0.3136 USDT |
806,561.2377 |
0.3221 USDT |
0.3050 USDT |
0.3251 USDT |
0.3242 USDT |
| 2025-01-15 |
0.3004 USDT |
1,189,050.1314 |
0.2967 USDT |
0.2859 USDT |
0.3204 USDT |
0.3115 USDT |
| 2025-01-14 |
0.2954 USDT |
987,357.5771 |
0.2934 USDT |
0.2884 USDT |
0.3040 USDT |
0.2968 USDT |
| 2025-01-13 |
0.2803 USDT |
1,343,290.4659 |
0.3004 USDT |
0.2670 USDT |
0.3101 USDT |
0.2762 USDT |
| 2025-01-12 |
0.3080 USDT |
424,564.0173 |
0.3133 USDT |
0.3005 USDT |
0.3134 USDT |
0.3010 USDT |
| 2025-01-11 |
0.3140 USDT |
583,730.3194 |
0.3209 USDT |
0.3058 USDT |
0.3238 USDT |
0.3179 USDT |
| 2025-01-10 |
0.3238 USDT |
1,137,916.2426 |
0.3076 USDT |
0.3044 USDT |
0.3368 USDT |
0.3314 USDT |
| 2025-01-09 |
0.3251 USDT |
840,082.1642 |
0.3549 USDT |
0.3076 USDT |
0.3549 USDT |
0.3100 USDT |
| 2025-01-08 |
0.3460 USDT |
362,411.4136 |
0.3656 USDT |
0.3357 USDT |
0.3661 USDT |
0.3406 USDT |
| 2025-01-07 |
0.3804 USDT |
624,496.5144 |
0.3906 USDT |
0.3682 USDT |
0.3966 USDT |
0.3716 USDT |
| 2025-01-06 |
0.3895 USDT |
544,930.7301 |
0.4013 USDT |
0.3811 USDT |
0.4071 USDT |
0.3880 USDT |
| 2025-01-05 |
0.3966 USDT |
593,218.2096 |
0.4053 USDT |
0.3892 USDT |
0.4091 USDT |
0.3944 USDT |