Identifier on OKEx: CETUS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-09-28 |
0.1325 USDT |
33,255,320.7641 |
0.1275 USDT |
0.1255 USDT |
0.1430 USDT |
0.1425 USDT |
| 2024-09-27 |
0.1281 USDT |
22,926,091.5110 |
0.1263 USDT |
0.1236 USDT |
0.1329 USDT |
0.1278 USDT |
| 2024-09-26 |
0.1321 USDT |
35,944,252.6874 |
0.1340 USDT |
0.1240 USDT |
0.1387 USDT |
0.1262 USDT |
| 2024-09-25 |
0.1332 USDT |
60,433,716.2135 |
0.1256 USDT |
0.1234 USDT |
0.1397 USDT |
0.1340 USDT |
| 2024-09-24 |
0.1149 USDT |
48,738,880.4314 |
0.1111 USDT |
0.1060 USDT |
0.1300 USDT |
0.1254 USDT |
| 2024-09-23 |
0.1146 USDT |
35,541,783.0890 |
0.1199 USDT |
0.1081 USDT |
0.1225 USDT |
0.1109 USDT |
| 2024-09-22 |
0.1173 USDT |
58,834,060.9075 |
0.1157 USDT |
0.1106 USDT |
0.1266 USDT |
0.1199 USDT |
| 2024-09-21 |
0.1197 USDT |
81,707,569.6028 |
0.1083 USDT |
0.1080 USDT |
0.1323 USDT |
0.1157 USDT |
| 2024-09-20 |
0.1057 USDT |
118,093,793.2292 |
0.0882 USDT |
0.0856 USDT |
0.1171 USDT |
0.1084 USDT |
| 2024-09-19 |
0.0872 USDT |
26,693,444.4828 |
0.0852 USDT |
0.0848 USDT |
0.0895 USDT |
0.0881 USDT |
| 2024-09-18 |
0.0837 USDT |
42,865,482.4973 |
0.0856 USDT |
0.0784 USDT |
0.0910 USDT |
0.0852 USDT |
| 2024-09-17 |
0.0828 USDT |
28,277,761.9917 |
0.0754 USDT |
0.0736 USDT |
0.0879 USDT |
0.0856 USDT |
| 2024-09-16 |
0.0782 USDT |
29,085,430.3353 |
0.0795 USDT |
0.0742 USDT |
0.0815 USDT |
0.0754 USDT |
| 2024-09-15 |
0.0806 USDT |
25,820,484.0716 |
0.0775 USDT |
0.0773 USDT |
0.0828 USDT |
0.0795 USDT |
| 2024-09-14 |
0.0762 USDT |
15,193,248.9125 |
0.0768 USDT |
0.0744 USDT |
0.0784 USDT |
0.0775 USDT |
| 2024-09-13 |
0.0734 USDT |
28,445,333.8465 |
0.0716 USDT |
0.0691 USDT |
0.0786 USDT |
0.0768 USDT |
| 2024-09-12 |
0.0687 USDT |
35,097,711.7235 |
0.0623 USDT |
0.0622 USDT |
0.0725 USDT |
0.0716 USDT |
| 2024-09-11 |
0.0603 USDT |
11,501,630.6196 |
0.0617 USDT |
0.0582 USDT |
0.0626 USDT |
0.0624 USDT |
| 2024-09-10 |
0.0623 USDT |
12,817,694.6726 |
0.0637 USDT |
0.0605 USDT |
0.0646 USDT |
0.0617 USDT |
| 2024-09-09 |
0.0615 USDT |
16,597,150.3310 |
0.0620 USDT |
0.0595 USDT |
0.0650 USDT |
0.0638 USDT |
| 2024-09-08 |
0.0608 USDT |
27,903,859.7229 |
0.0572 USDT |
0.0566 USDT |
0.0634 USDT |
0.0618 USDT |
| 2024-09-07 |
0.0573 USDT |
19,467,711.0452 |
0.0558 USDT |
0.0553 USDT |
0.0593 USDT |
0.0571 USDT |
| 2024-09-06 |
0.0567 USDT |
33,130,827.8511 |
0.0549 USDT |
0.0532 USDT |
0.0595 USDT |
0.0557 USDT |
| 2024-09-05 |
0.0556 USDT |
13,326,876.0544 |
0.0560 USDT |
0.0539 USDT |
0.0576 USDT |
0.0549 USDT |
| 2024-09-04 |
0.0546 USDT |
13,664,420.0928 |
0.0531 USDT |
0.0506 USDT |
0.0573 USDT |
0.0560 USDT |
| 2024-09-03 |
0.0548 USDT |
10,491,693.5713 |
0.0545 USDT |
0.0529 USDT |
0.0561 USDT |
0.0531 USDT |
| 2024-09-02 |
0.0532 USDT |
7,775,023.0769 |
0.0516 USDT |
0.0514 USDT |
0.0552 USDT |
0.0545 USDT |
| 2024-09-01 |
0.0535 USDT |
7,925,482.5128 |
0.0542 USDT |
0.0515 USDT |
0.0554 USDT |
0.0517 USDT |
| 2024-08-31 |
0.0547 USDT |
2,562,494.8313 |
0.0555 USDT |
0.0536 USDT |
0.0558 USDT |
0.0542 USDT |
| 2024-08-30 |
0.0546 USDT |
8,314,406.1498 |
0.0549 USDT |
0.0523 USDT |
0.0560 USDT |
0.0556 USDT |
| 2024-08-29 |
0.0568 USDT |
10,014,414.1187 |
0.0565 USDT |
0.0544 USDT |
0.0587 USDT |
0.0550 USDT |
| 2024-08-28 |
0.0572 USDT |
15,208,802.9752 |
0.0589 USDT |
0.0540 USDT |
0.0598 USDT |
0.0565 USDT |
| 2024-08-27 |
0.0619 USDT |
11,583,302.6340 |
0.0628 USDT |
0.0579 USDT |
0.0648 USDT |
0.0589 USDT |
| 2024-08-26 |
0.0656 USDT |
9,218,449.6947 |
0.0684 USDT |
0.0628 USDT |
0.0690 USDT |
0.0628 USDT |
| 2024-08-25 |
0.0681 USDT |
8,635,054.1863 |
0.0691 USDT |
0.0658 USDT |
0.0700 USDT |
0.0685 USDT |
| 2024-08-24 |
0.0697 USDT |
14,660,839.8734 |
0.0689 USDT |
0.0670 USDT |
0.0719 USDT |
0.0691 USDT |
| 2024-08-23 |
0.0655 USDT |
21,040,068.3901 |
0.0631 USDT |
0.0629 USDT |
0.0697 USDT |
0.0688 USDT |
| 2024-08-22 |
0.0606 USDT |
8,120,494.6235 |
0.0593 USDT |
0.0590 USDT |
0.0637 USDT |
0.0632 USDT |
| 2024-08-21 |
0.0592 USDT |
7,261,117.2275 |
0.0598 USDT |
0.0577 USDT |
0.0604 USDT |
0.0593 USDT |
| 2024-08-20 |
0.0607 USDT |
12,407,228.4107 |
0.0604 USDT |
0.0592 USDT |
0.0625 USDT |
0.0600 USDT |
| 2024-08-19 |
0.0575 USDT |
18,305,469.2478 |
0.0558 USDT |
0.0550 USDT |
0.0613 USDT |
0.0605 USDT |
| 2024-08-18 |
0.0562 USDT |
10,470,906.6434 |
0.0557 USDT |
0.0552 USDT |
0.0575 USDT |
0.0558 USDT |
| 2024-08-17 |
0.0561 USDT |
10,189,732.3765 |
0.0566 USDT |
0.0547 USDT |
0.0572 USDT |
0.0558 USDT |
| 2024-08-16 |
0.0581 USDT |
25,785,465.0181 |
0.0587 USDT |
0.0555 USDT |
0.0608 USDT |
0.0565 USDT |
| 2024-08-15 |
0.0602 USDT |
20,539,357.0406 |
0.0635 USDT |
0.0562 USDT |
0.0636 USDT |
0.0586 USDT |
| 2024-08-14 |
0.0642 USDT |
18,258,911.9906 |
0.0666 USDT |
0.0609 USDT |
0.0683 USDT |
0.0636 USDT |
| 2024-08-13 |
0.0678 USDT |
24,248,056.9860 |
0.0719 USDT |
0.0650 USDT |
0.0721 USDT |
0.0664 USDT |
| 2024-08-12 |
0.0702 USDT |
89,550,719.8770 |
0.0608 USDT |
0.0600 USDT |
0.0779 USDT |
0.0719 USDT |
| 2024-08-11 |
0.0629 USDT |
16,447,347.3721 |
0.0646 USDT |
0.0604 USDT |
0.0652 USDT |
0.0607 USDT |
| 2024-08-10 |
0.0630 USDT |
31,549,210.0204 |
0.0592 USDT |
0.0591 USDT |
0.0668 USDT |
0.0646 USDT |