Identifier on Kucoin: CETUS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-04 |
0.3841 USDT |
1,626,987.8881 |
0.3737 USDT |
0.3647 USDT |
0.4102 USDT |
0.4101 USDT |
| 2025-01-03 |
0.3381 USDT |
951,124.0594 |
0.3201 USDT |
0.3096 USDT |
0.3739 USDT |
0.3718 USDT |
| 2025-01-02 |
0.3082 USDT |
1,455,339.3029 |
0.2973 USDT |
0.2960 USDT |
0.3219 USDT |
0.3190 USDT |
| 2025-01-01 |
0.2897 USDT |
579,380.5370 |
0.2896 USDT |
0.2823 USDT |
0.2980 USDT |
0.2964 USDT |
| 2024-12-31 |
0.2981 USDT |
606,512.5372 |
0.3021 USDT |
0.2889 USDT |
0.3089 USDT |
0.2920 USDT |
| 2024-12-30 |
0.3058 USDT |
741,059.1449 |
0.3046 USDT |
0.2955 USDT |
0.3141 USDT |
0.3116 USDT |
| 2024-12-29 |
0.3166 USDT |
1,110,364.3468 |
0.3303 USDT |
0.3085 USDT |
0.3303 USDT |
0.3096 USDT |
| 2024-12-28 |
0.3295 USDT |
1,203,706.7295 |
0.3308 USDT |
0.3211 USDT |
0.3481 USDT |
0.3297 USDT |
| 2024-12-27 |
0.3423 USDT |
786,902.7430 |
0.3445 USDT |
0.3327 USDT |
0.3629 USDT |
0.3343 USDT |
| 2024-12-26 |
0.3542 USDT |
761,727.1485 |
0.3730 USDT |
0.3387 USDT |
0.3768 USDT |
0.3430 USDT |
| 2024-12-25 |
0.3738 USDT |
765,993.5092 |
0.3606 USDT |
0.3599 USDT |
0.3832 USDT |
0.3711 USDT |
| 2024-12-24 |
0.3575 USDT |
1,175,322.8988 |
0.3594 USDT |
0.3432 USDT |
0.3689 USDT |
0.3629 USDT |
| 2024-12-23 |
0.3273 USDT |
974,332.8341 |
0.3259 USDT |
0.3152 USDT |
0.3433 USDT |
0.3303 USDT |
| 2024-12-22 |
0.3314 USDT |
728,258.3534 |
0.3292 USDT |
0.3185 USDT |
0.3436 USDT |
0.3270 USDT |
| 2024-12-21 |
0.3528 USDT |
3,358,100.8214 |
0.3590 USDT |
0.3234 USDT |
0.3901 USDT |
0.3326 USDT |
| 2024-12-20 |
0.3276 USDT |
4,286,775.1265 |
0.3359 USDT |
0.2829 USDT |
0.3792 USDT |
0.3595 USDT |
| 2024-12-19 |
0.3495 USDT |
3,421,815.2675 |
0.3658 USDT |
0.3186 USDT |
0.3808 USDT |
0.3393 USDT |
| 2024-12-18 |
0.3766 USDT |
2,156,621.4353 |
0.3883 USDT |
0.3470 USDT |
0.4057 USDT |
0.3706 USDT |
| 2024-12-17 |
0.3993 USDT |
2,442,299.8225 |
0.4078 USDT |
0.3813 USDT |
0.4087 USDT |
0.3887 USDT |
| 2024-12-16 |
0.4383 USDT |
2,623,229.5739 |
0.4577 USDT |
0.4084 USDT |
0.4842 USDT |
0.4090 USDT |
| 2024-12-15 |
0.4033 USDT |
986,127.5122 |
0.3833 USDT |
0.3715 USDT |
0.4369 USDT |
0.4369 USDT |
| 2024-12-14 |
0.4087 USDT |
928,282.1103 |
0.4234 USDT |
0.3852 USDT |
0.4318 USDT |
0.3855 USDT |
| 2024-12-13 |
0.4222 USDT |
2,723,261.4818 |
0.4122 USDT |
0.4002 USDT |
0.4437 USDT |
0.4201 USDT |
| 2024-12-12 |
0.4213 USDT |
3,982,300.9149 |
0.3859 USDT |
0.3859 USDT |
0.4556 USDT |
0.4163 USDT |
| 2024-12-11 |
0.3522 USDT |
1,442,460.7097 |
0.3276 USDT |
0.3130 USDT |
0.3880 USDT |
0.3865 USDT |
| 2024-12-10 |
0.3290 USDT |
1,745,421.2170 |
0.3424 USDT |
0.3020 USDT |
0.3463 USDT |
0.3258 USDT |
| 2024-12-09 |
0.3986 USDT |
1,794,123.4478 |
0.4272 USDT |
0.3792 USDT |
0.4279 USDT |
0.3865 USDT |
| 2024-12-08 |
0.4291 USDT |
1,180,726.9253 |
0.4335 USDT |
0.4180 USDT |
0.4549 USDT |
0.4270 USDT |
| 2024-12-07 |
0.4469 USDT |
1,734,871.2702 |
0.4392 USDT |
0.4289 USDT |
0.4609 USDT |
0.4360 USDT |
| 2024-12-06 |
0.4362 USDT |
2,430,903.4868 |
0.4326 USDT |
0.4093 USDT |
0.4611 USDT |
0.4412 USDT |
| 2024-12-05 |
0.4277 USDT |
3,386,566.3051 |
0.3961 USDT |
0.3744 USDT |
0.4635 USDT |
0.4398 USDT |
| 2024-12-04 |
0.3998 USDT |
1,621,449.4640 |
0.3967 USDT |
0.3768 USDT |
0.4131 USDT |
0.4029 USDT |
| 2024-12-03 |
0.3965 USDT |
4,023,748.6531 |
0.3617 USDT |
0.3596 USDT |
0.4190 USDT |
0.4003 USDT |
| 2024-12-02 |
0.3509 USDT |
1,526,007.6242 |
0.3666 USDT |
0.3326 USDT |
0.3700 USDT |
0.3424 USDT |
| 2024-12-01 |
0.3719 USDT |
1,493,250.2421 |
0.3840 USDT |
0.3633 USDT |
0.3872 USDT |
0.3642 USDT |
| 2024-11-30 |
0.3788 USDT |
1,432,377.3099 |
0.3711 USDT |
0.3654 USDT |
0.3896 USDT |
0.3853 USDT |
| 2024-11-29 |
0.3609 USDT |
1,882,616.1953 |
0.3568 USDT |
0.3433 USDT |
0.3752 USDT |
0.3708 USDT |
| 2024-11-28 |
0.3677 USDT |
1,584,182.3480 |
0.3742 USDT |
0.3536 USDT |
0.3829 USDT |
0.3577 USDT |
| 2024-11-27 |
0.3475 USDT |
2,393,828.5290 |
0.3687 USDT |
0.3323 USDT |
0.3815 USDT |
0.3742 USDT |
| 2024-11-26 |
0.3424 USDT |
3,405,551.7649 |
0.3236 USDT |
0.3152 USDT |
0.3683 USDT |
0.3504 USDT |
| 2024-11-25 |
0.3154 USDT |
1,733,636.8859 |
0.3131 USDT |
0.2992 USDT |
0.3289 USDT |
0.3223 USDT |
| 2024-11-24 |
0.3189 USDT |
1,049,233.3219 |
0.3196 USDT |
0.2969 USDT |
0.3396 USDT |
0.3001 USDT |
| 2024-11-23 |
0.3244 USDT |
1,970,054.6852 |
0.3163 USDT |
0.3064 USDT |
0.3416 USDT |
0.3166 USDT |
| 2024-11-22 |
0.3121 USDT |
1,079,982.2837 |
0.3248 USDT |
0.2974 USDT |
0.3265 USDT |
0.3025 USDT |
| 2024-11-21 |
0.3137 USDT |
2,105,161.5670 |
0.3090 USDT |
0.2929 USDT |
0.3286 USDT |
0.3276 USDT |
| 2024-11-20 |
0.3284 USDT |
1,568,157.9419 |
0.3399 USDT |
0.3162 USDT |
0.3413 USDT |
0.3239 USDT |
| 2024-11-19 |
0.3345 USDT |
1,884,750.4114 |
0.3313 USDT |
0.3223 USDT |
0.3502 USDT |
0.3394 USDT |
| 2024-11-18 |
0.3467 USDT |
2,500,284.6704 |
0.3599 USDT |
0.3244 USDT |
0.3656 USDT |
0.3304 USDT |
| 2024-11-17 |
0.3602 USDT |
1,702,945.5439 |
0.3648 USDT |
0.3439 USDT |
0.3740 USDT |
0.3657 USDT |
| 2024-11-16 |
0.3881 USDT |
3,296,880.6291 |
0.3848 USDT |
0.3620 USDT |
0.4149 USDT |
0.3677 USDT |