Register to chat with like-minded investors on our interactive forums.CETUSUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 0.10689 | -0.00461 | -4.13% | 0.11192 | 0.13276 | 0.09741 | 10,536,609.00 |
| Jun 06 2024 | 0.1115 | 0.00266 | 2.44% | 0.10814 | 0.1123 | 0.1078 | 2,319,392.00 |
| Jun 05 2024 | 0.10884 | 0.0097 | 9.78% | 0.09822 | 0.11084 | 0.09784 | 4,670,198.00 |
| Jun 04 2024 | 0.09914 | 0.00208 | 2.14% | 0.09689 | 0.09915 | 0.09513 | 1,380,490.00 |
| Jun 03 2024 | 0.09706 | 0.00183 | 1.92% | 0.09631 | 0.09896 | 0.09425 | 1,361,156.00 |
| Jun 02 2024 | 0.09523 | -0.00385 | -3.89% | 0.10018 | 0.10037 | 0.09485 | 1,069,040.00 |
| Jun 01 2024 | 0.09908 | -0.00153 | -1.52% | 0.0994 | 0.10081 | 0.09856 | 913,228.00 |
| May 31 2024 | 0.10061 | 0.0012 | 1.21% | 0.10037 | 0.10126 | 0.09782 | 1,111,808.00 |
| May 30 2024 | 0.09941 | -0.00021 | -0.21% | 0.10072 | 0.10232 | 0.0951 | 1,485,035.00 |
| May 29 2024 | 0.09962 | -0.00629 | -5.94% | 0.10674 | 0.10692 | 0.09913 | 1,793,200.00 |
| May 28 2024 | 0.10591 | -0.00566 | -5.07% | 0.10992 | 0.11217 | 0.10495 | 2,109,239.00 |
| May 27 2024 | 0.11157 | 0.00433 | 4.04% | 0.10649 | 0.11469 | 0.10567 | 2,234,351.00 |
| May 26 2024 | 0.10724 | -0.00204 | -1.87% | 0.10936 | 0.11059 | 0.10519 | 1,506,658.00 |
| May 25 2024 | 0.10928 | -0.00217 | -1.95% | 0.10995 | 0.11333 | 0.10855 | 1,453,753.00 |
| May 24 2024 | 0.11145 | 0.00118 | 1.07% | 0.10908 | 0.11177 | 0.10524 | 2,591,439.00 |
| May 23 2024 | 0.11027 | -0.00122 | -1.09% | 0.11189 | 0.11921 | 0.10417 | 5,350,360.00 |
| May 22 2024 | 0.11149 | 0.004 | 3.72% | 0.10712 | 0.11651 | 0.10621 | 5,434,824.00 |
| May 21 2024 | 0.10749 | 0.00026 | 0.24% | 0.10549 | 0.11021 | 0.10505 | 3,470,862.00 |
| May 20 2024 | 0.10723 | 0.01275 | 13.49% | 0.09519 | 0.10727 | 0.09271 | 4,167,474.00 |
| May 19 2024 | 0.09448 | -0.00594 | -5.92% | 0.09969 | 0.1015 | 0.0938 | 1,950,059.00 |
| May 18 2024 | 0.10042 | -0.00008 | -0.08% | 0.10327 | 0.10379 | 0.09815 | 1,449,403.00 |
| May 17 2024 | 0.1005 | 0.00511 | 5.36% | 0.09513 | 0.10422 | 0.09406 | 2,780,145.00 |
| May 16 2024 | 0.09539 | 0.0028 | 3.02% | 0.09405 | 0.0985 | 0.09174 | 3,712,352.00 |
| May 15 2024 | 0.09259 | 0.00918 | 11.01% | 0.08385 | 0.09486 | 0.08245 | 2,908,565.00 |
| May 14 2024 | 0.08341 | -0.00657 | -7.30% | 0.09017 | 0.09117 | 0.08265 | 2,274,069.00 |
| May 13 2024 | 0.08998 | -0.00272 | -2.93% | 0.09312 | 0.09393 | 0.08729 | 2,296,402.00 |
| May 12 2024 | 0.0927 | -0.00034 | -0.37% | 0.09369 | 0.0946 | 0.09157 | 1,381,697.00 |
| May 11 2024 | 0.09304 | -0.00413 | -4.25% | 0.09688 | 0.09867 | 0.09296 | 1,659,506.00 |
| May 10 2024 | 0.09717 | -0.00221 | -2.22% | 0.09723 | 0.10674 | 0.09625 | 4,377,974.00 |
| May 09 2024 | 0.09938 | 0.00237 | 2.44% | 0.09749 | 0.10038 | 0.09533 | 1,911,348.00 |
| May 08 2024 | 0.09701 | -0.0067 | -6.46% | 0.10577 | 0.10577 | 0.0967 | 2,337,521.00 |
| May 07 2024 | 0.10371 | -0.00232 | -2.19% | 0.10631 | 0.10975 | 0.10296 | 2,272,830.00 |
| May 06 2024 | 0.10603 | -0.00002 | -0.02% | 0.10698 | 0.11247 | 0.1049 | 2,838,276.00 |
| May 05 2024 | 0.10605 | 0.00107 | 1.02% | 0.10464 | 0.1081 | 0.1018 | 1,553,443.00 |
| May 04 2024 | 0.10498 | 0.00053 | 0.51% | 0.10463 | 0.10708 | 0.1028 | 1,391,236.00 |
| May 03 2024 | 0.10445 | 0.00479 | 4.81% | 0.0993 | 0.10501 | 0.09817 | 1,855,592.00 |
| May 02 2024 | 0.09966 | -0.0001 | -0.10% | 0.09894 | 0.10083 | 0.09516 | 2,198,703.00 |
| May 01 2024 | 0.09976 | 0.00113 | 1.15% | 0.09908 | 0.10056 | 0.09177 | 4,835,846.00 |
| Apr 30 2024 | 0.09863 | -0.00449 | -4.35% | 0.10441 | 0.10462 | 0.09341 | 3,911,359.00 |
| Apr 29 2024 | 0.10312 | -0.00707 | -6.42% | 0.11162 | 0.11221 | 0.10078 | 3,015,481.00 |
| Apr 28 2024 | 0.11019 | -0.00155 | -1.39% | 0.11066 | 0.11576 | 0.10943 | 1,609,648.00 |
| Apr 27 2024 | 0.11174 | 0.00211 | 1.92% | 0.11153 | 0.11324 | 0.10361 | 2,403,689.00 |
| Apr 26 2024 | 0.10963 | -0.00639 | -5.51% | 0.11809 | 0.11841 | 0.10903 | 2,409,386.00 |
| Apr 25 2024 | 0.11602 | -0.00125 | -1.07% | 0.11912 | 0.12006 | 0.11314 | 3,420,430.00 |
| Apr 24 2024 | 0.11727 | -0.00899 | -7.12% | 0.12441 | 0.12898 | 0.11616 | 3,622,513.00 |
| Apr 23 2024 | 0.12626 | -0.00568 | -4.30% | 0.13407 | 0.13457 | 0.12431 | 3,115,412.00 |
| Apr 22 2024 | 0.13194 | 0.00332 | 2.58% | 0.13041 | 0.14161 | 0.12707 | 4,486,757.00 |
| Apr 21 2024 | 0.12862 | -0.00312 | -2.37% | 0.130 | 0.13324 | 0.12392 | 3,335,055.00 |
| Apr 20 2024 | 0.13174 | 0.01652 | 14.34% | 0.11442 | 0.13255 | 0.11238 | 3,315,807.00 |
| Apr 19 2024 | 0.11522 | 0.00272 | 2.42% | 0.11289 | 0.11908 | 0.10072 | 5,521,794.00 |
| Apr 18 2024 | 0.1125 | -0.00182 | -1.59% | 0.11595 | 0.11751 | 0.10854 | 3,219,201.00 |
| Apr 17 2024 | 0.11432 | -0.00272 | -2.32% | 0.11825 | 0.12102 | 0.10947 | 3,737,983.00 |
| Apr 16 2024 | 0.11704 | 0.00041 | 0.35% | 0.1151 | 0.11901 | 0.11018 | 3,543,792.00 |
| Apr 15 2024 | 0.11663 | -0.00314 | -2.62% | 0.11608 | 0.13172 | 0.11215 | 4,549,865.00 |
| Apr 14 2024 | 0.11977 | 0.01138 | 10.50% | 0.10684 | 0.12165 | 0.10366 | 5,318,543.00 |
| Apr 13 2024 | 0.10839 | -0.01332 | -10.94% | 0.12108 | 0.12634 | 0.08911 | 7,635,703.00 |
| Apr 12 2024 | 0.12171 | -0.03148 | -20.55% | 0.1522 | 0.15543 | 0.10515 | 4,806,883.00 |
| Apr 11 2024 | 0.15319 | -0.00301 | -1.93% | 0.15425 | 0.16099 | 0.15064 | 2,186,630.00 |
| Apr 10 2024 | 0.1562 | -0.00303 | -1.90% | 0.16064 | 0.16131 | 0.14958 | 2,339,474.00 |
| Apr 09 2024 | 0.15923 | -0.01521 | -8.72% | 0.17353 | 0.17509 | 0.15815 | 2,873,025.00 |
| Apr 08 2024 | 0.17444 | 0.01592 | 10.04% | 0.1564 | 0.17509 | 0.15486 | 3,136,075.00 |
| Apr 07 2024 | 0.15852 | 0.00348 | 2.24% | 0.15416 | 0.16099 | 0.15342 | 1,722,547.00 |
| Apr 06 2024 | 0.15504 | 0.00118 | 0.77% | 0.15375 | 0.15774 | 0.15272 | 1,655,922.00 |
| Apr 05 2024 | 0.15386 | -0.01087 | -6.60% | 0.16529 | 0.16577 | 0.14488 | 3,974,898.00 |
| Apr 04 2024 | 0.16473 | 0.00344 | 2.13% | 0.15741 | 0.17209 | 0.15708 | 3,531,959.00 |
| Apr 03 2024 | 0.16129 | 0.00091 | 0.57% | 0.16394 | 0.17078 | 0.15447 | 4,960,939.00 |
| Apr 02 2024 | 0.16038 | -0.02137 | -11.76% | 0.18044 | 0.19033 | 0.15997 | 6,909,151.00 |
| Apr 01 2024 | 0.18175 | -0.00462 | -2.48% | 0.18417 | 0.20797 | 0.17286 | 10,317,237.00 |
| Mar 31 2024 | 0.18637 | 0.00828 | 4.65% | 0.17644 | 0.18798 | 0.17556 | 3,203,545.00 |
| Mar 30 2024 | 0.17809 | -0.00621 | -3.37% | 0.18394 | 0.1915 | 0.17327 | 5,045,179.00 |
| Mar 29 2024 | 0.1843 | 0.00244 | 1.34% | 0.17913 | 0.2143 | 0.17829 | 9,924,790.00 |
| Mar 28 2024 | 0.18186 | -0.00288 | -1.56% | 0.18544 | 0.18823 | 0.17617 | 5,254,795.00 |
| Mar 27 2024 | 0.18474 | 0.01648 | 9.79% | 0.16835 | 0.20998 | 0.16464 | 14,419,408.00 |
| Mar 26 2024 | 0.16826 | 0.01415 | 9.18% | 0.15386 | 0.19065 | 0.15353 | 13,952,745.00 |
| Mar 25 2024 | 0.15411 | 0.005 | 3.35% | 0.1482 | 0.15585 | 0.13908 | 4,446,045.00 |
| Mar 24 2024 | 0.14911 | 0.01635 | 12.32% | 0.13468 | 0.15658 | 0.12819 | 7,356,808.00 |
| Mar 23 2024 | 0.13276 | -0.00259 | -1.91% | 0.13346 | 0.13832 | 0.13066 | 4,199,912.00 |
| Mar 22 2024 | 0.13535 | -0.02013 | -12.95% | 0.15506 | 0.1648 | 0.13155 | 11,189,403.00 |
| Mar 21 2024 | 0.15548 | 0.04007 | 34.72% | 0.1166 | 0.16175 | 0.11485 | 21,148,119.00 |
| Mar 20 2024 | 0.11541 | 0.00358 | 3.20% | 0.11119 | 0.11768 | 0.10036 | 11,309,122.00 |
| Mar 19 2024 | 0.11183 | 0.01006 | 9.89% | 0.10307 | 0.12442 | 0.09282 | 17,023,166.00 |
| Mar 18 2024 | 0.10177 | -0.00545 | -5.08% | 0.10764 | 0.11644 | 0.10102 | 10,077,651.00 |
| Mar 17 2024 | 0.10722 | -0.0002 | -0.19% | 0.10738 | 0.10839 | 0.09509 | 9,800,846.00 |
| Mar 16 2024 | 0.10742 | 0.01126 | 11.71% | 0.09521 | 0.12072 | 0.09519 | 25,962,775.00 |
| Mar 15 2024 | 0.09616 | -0.00503 | -4.97% | 0.10058 | 0.10305 | 0.08643 | 9,175,978.00 |
| Mar 14 2024 | 0.10119 | -0.00154 | -1.50% | 0.10271 | 0.10518 | 0.09494 | 6,058,202.00 |
| Mar 13 2024 | 0.10273 | 0.00122 | 1.20% | 0.10068 | 0.10695 | 0.09978 | 4,768,424.00 |
| Mar 12 2024 | 0.10151 | -0.00109 | -1.06% | 0.10262 | 0.10588 | 0.09179 | 7,788,927.00 |
| Mar 11 2024 | 0.1026 | 0.00217 | 2.16% | 0.09705 | 0.10388 | 0.09601 | 5,224,073.00 |
| Mar 10 2024 | 0.10043 | -0.00361 | -3.47% | 0.10347 | 0.10659 | 0.09674 | 4,936,094.00 |
| Mar 09 2024 | 0.10404 | 0.00098 | 0.95% | 0.10248 | 0.10925 | 0.10056 | 6,447,628.00 |
