Identifier on OKEx: CETUS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-14 |
0.1258 USDT |
59,682,170.0521 |
0.1349 USDT |
0.1156 USDT |
0.1400 USDT |
0.1180 USDT |
| 2024-01-13 |
0.1214 USDT |
143,378,861.1527 |
0.1002 USDT |
0.0953 USDT |
0.1440 USDT |
0.1348 USDT |
| 2024-01-12 |
0.1004 USDT |
69,245,447.6744 |
0.1023 USDT |
0.0932 USDT |
0.1108 USDT |
0.1002 USDT |
| 2024-01-11 |
0.0970 USDT |
82,513,355.4477 |
0.0852 USDT |
0.0832 USDT |
0.1108 USDT |
0.1023 USDT |
| 2024-01-10 |
0.0792 USDT |
23,273,008.4174 |
0.0796 USDT |
0.0746 USDT |
0.0864 USDT |
0.0852 USDT |
| 2024-01-09 |
0.0809 USDT |
31,581,029.5544 |
0.0840 USDT |
0.0750 USDT |
0.0868 USDT |
0.0796 USDT |
| 2024-01-08 |
0.0756 USDT |
37,080,637.6497 |
0.0768 USDT |
0.0676 USDT |
0.0866 USDT |
0.0838 USDT |
| 2024-01-07 |
0.0797 USDT |
33,749,733.9275 |
0.0820 USDT |
0.0743 USDT |
0.0839 USDT |
0.0769 USDT |
| 2024-01-06 |
0.0843 USDT |
40,640,522.0161 |
0.0929 USDT |
0.0784 USDT |
0.0930 USDT |
0.0820 USDT |
| 2024-01-05 |
0.0935 USDT |
49,567,223.3253 |
0.1010 USDT |
0.0854 USDT |
0.1011 USDT |
0.0931 USDT |
| 2024-01-04 |
0.0981 USDT |
42,519,986.8040 |
0.0914 USDT |
0.0897 USDT |
0.1100 USDT |
0.1010 USDT |
| 2024-01-03 |
0.0943 USDT |
77,044,211.3844 |
0.1118 USDT |
0.0715 USDT |
0.1165 USDT |
0.0914 USDT |
| 2024-01-02 |
0.1057 USDT |
51,887,793.2744 |
0.1099 USDT |
0.0985 USDT |
0.1150 USDT |
0.1118 USDT |
| 2024-01-01 |
0.1013 USDT |
54,023,765.2819 |
0.0884 USDT |
0.0880 USDT |
0.1138 USDT |
0.1099 USDT |
| 2023-12-31 |
0.0931 USDT |
29,446,932.9157 |
0.0946 USDT |
0.0877 USDT |
0.0978 USDT |
0.0884 USDT |
| 2023-12-30 |
0.0928 USDT |
62,487,931.6998 |
0.0856 USDT |
0.0840 USDT |
0.1057 USDT |
0.0946 USDT |
| 2023-12-29 |
0.0857 USDT |
28,366,928.1137 |
0.0863 USDT |
0.0804 USDT |
0.0898 USDT |
0.0856 USDT |
| 2023-12-28 |
0.0867 USDT |
34,903,143.6455 |
0.0907 USDT |
0.0824 USDT |
0.0931 USDT |
0.0862 USDT |
| 2023-12-27 |
0.0952 USDT |
55,640,431.6521 |
0.1039 USDT |
0.0850 USDT |
0.1100 USDT |
0.0907 USDT |
| 2023-12-26 |
0.1039 USDT |
116,184,447.1386 |
0.1085 USDT |
0.0787 USDT |
0.1184 USDT |
0.1037 USDT |
| 2023-12-25 |
0.0937 USDT |
70,984,059.6078 |
0.0834 USDT |
0.0811 USDT |
0.1098 USDT |
0.1083 USDT |
| 2023-12-24 |
0.0873 USDT |
60,761,488.8676 |
0.0830 USDT |
0.0790 USDT |
0.0968 USDT |
0.0833 USDT |
| 2023-12-23 |
0.0834 USDT |
88,082,415.0966 |
0.0763 USDT |
0.0762 USDT |
0.0919 USDT |
0.0832 USDT |
| 2023-12-22 |
0.0760 USDT |
62,890,699.0248 |
0.0811 USDT |
0.0707 USDT |
0.0849 USDT |
0.0762 USDT |
| 2023-12-21 |
0.0738 USDT |
132,106,956.8704 |
0.0606 USDT |
0.0595 USDT |
0.0918 USDT |
0.0814 USDT |
| 2023-12-20 |
0.0619 USDT |
62,636,468.8919 |
0.0625 USDT |
0.0581 USDT |
0.0669 USDT |
0.0605 USDT |
| 2023-12-19 |
0.0588 USDT |
119,373,666.9870 |
0.0546 USDT |
0.0505 USDT |
0.0654 USDT |
0.0624 USDT |
| 2023-12-18 |
0.0537 USDT |
30,635,110.8460 |
0.0571 USDT |
0.0506 USDT |
0.0578 USDT |
0.0546 USDT |
| 2023-12-17 |
0.0575 USDT |
32,571,822.3601 |
0.0577 USDT |
0.0547 USDT |
0.0598 USDT |
0.0571 USDT |
| 2023-12-16 |
0.0602 USDT |
75,271,835.7047 |
0.0574 USDT |
0.0538 USDT |
0.0687 USDT |
0.0577 USDT |
| 2023-12-15 |
0.0586 USDT |
32,468,619.8137 |
0.0587 USDT |
0.0567 USDT |
0.0606 USDT |
0.0573 USDT |
| 2023-12-14 |
0.0591 USDT |
27,382,698.8790 |
0.0611 USDT |
0.0555 USDT |
0.0615 USDT |
0.0587 USDT |
| 2023-12-13 |
0.0603 USDT |
29,615,571.8262 |
0.0647 USDT |
0.0574 USDT |
0.0649 USDT |
0.0611 USDT |
| 2023-12-12 |
0.0613 USDT |
45,449,661.7713 |
0.0581 USDT |
0.0581 USDT |
0.0649 USDT |
0.0647 USDT |
| 2023-12-11 |
0.0601 USDT |
62,691,418.5026 |
0.0662 USDT |
0.0552 USDT |
0.0670 USDT |
0.0581 USDT |
| 2023-12-10 |
0.0655 USDT |
41,452,853.6191 |
0.0626 USDT |
0.0611 USDT |
0.0689 USDT |
0.0661 USDT |
| 2023-12-09 |
0.0615 USDT |
41,282,735.2430 |
0.0607 USDT |
0.0574 USDT |
0.0649 USDT |
0.0625 USDT |
| 2023-12-08 |
0.0585 USDT |
58,711,443.0339 |
0.0540 USDT |
0.0531 USDT |
0.0630 USDT |
0.0607 USDT |
| 2023-12-07 |
0.0529 USDT |
41,484,819.6936 |
0.0509 USDT |
0.0493 USDT |
0.0576 USDT |
0.0540 USDT |
| 2023-12-06 |
0.0549 USDT |
59,445,065.8823 |
0.0584 USDT |
0.0489 USDT |
0.0637 USDT |
0.0509 USDT |
| 2023-12-05 |
0.0571 USDT |
59,236,642.7745 |
0.0539 USDT |
0.0532 USDT |
0.0607 USDT |
0.0583 USDT |
| 2023-12-04 |
0.0528 USDT |
93,379,164.2114 |
0.0481 USDT |
0.0456 USDT |
0.0570 USDT |
0.0539 USDT |
| 2023-12-03 |
0.0471 USDT |
21,844,220.0538 |
0.0467 USDT |
0.0460 USDT |
0.0483 USDT |
0.0481 USDT |
| 2023-12-02 |
0.0465 USDT |
19,981,260.3220 |
0.0455 USDT |
0.0451 USDT |
0.0486 USDT |
0.0467 USDT |
| 2023-12-01 |
0.0454 USDT |
14,474,074.8222 |
0.0456 USDT |
0.0448 USDT |
0.0461 USDT |
0.0456 USDT |
| 2023-11-30 |
0.0453 USDT |
18,745,104.7943 |
0.0471 USDT |
0.0441 USDT |
0.0474 USDT |
0.0455 USDT |
| 2023-11-29 |
0.0460 USDT |
24,086,581.8975 |
0.0460 USDT |
0.0445 USDT |
0.0481 USDT |
0.0471 USDT |
| 2023-11-28 |
0.0461 USDT |
41,155,838.2445 |
0.0449 USDT |
0.0439 USDT |
0.0484 USDT |
0.0460 USDT |
| 2023-11-27 |
0.0441 USDT |
24,010,583.7047 |
0.0444 USDT |
0.0422 USDT |
0.0460 USDT |
0.0448 USDT |
| 2023-11-26 |
0.0452 USDT |
42,686,369.6445 |
0.0479 USDT |
0.0426 USDT |
0.0485 USDT |
0.0444 USDT |