CETUSUSDT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 18 2024 | 0.0709 | -0.00894 | -11.20% | 0.08021 | 0.08021 | 0.066 | 682,714.00 |
Jun 17 2024 | 0.07984 | -0.00755 | -8.64% | 0.08826 | 0.08975 | 0.07851 | 512,756.00 |
Jun 16 2024 | 0.08739 | 0.00127 | 1.47% | 0.08563 | 0.08743 | 0.08377 | 93,616.00 |
Jun 15 2024 | 0.08612 | 0.00161 | 1.91% | 0.08429 | 0.08718 | 0.08406 | 286,577.00 |
Jun 14 2024 | 0.08451 | -0.00137 | -1.60% | 0.08604 | 0.09077 | 0.08198 | 696,290.00 |
Jun 13 2024 | 0.08588 | -0.00724 | -7.77% | 0.09348 | 0.09348 | 0.08492 | 896,331.00 |
Jun 12 2024 | 0.09312 | 0.00003 | 0.03% | 0.09332 | 0.09811 | 0.0893 | 525,790.00 |
Jun 11 2024 | 0.09309 | -0.00454 | -4.65% | 0.0973 | 0.09753 | 0.09191 | 532,060.00 |
Jun 10 2024 | 0.09763 | -0.00731 | -6.97% | 0.10486 | 0.10486 | 0.09736 | 593,045.00 |
Jun 09 2024 | 0.10494 | -0.00216 | -2.02% | 0.10692 | 0.11009 | 0.10265 | 388,644.00 |
Jun 08 2024 | 0.1071 | 0.00001 | 0.01% | 0.10652 | 0.1147 | 0.1041 | 755,338.00 |
Jun 07 2024 | 0.10709 | -0.00459 | -4.11% | 0.11125 | 0.13282 | 0.09668 | 1,721,117.00 |
Jun 06 2024 | 0.11168 | 0.00301 | 2.77% | 0.10889 | 0.11229 | 0.10801 | 433,431.00 |
Jun 05 2024 | 0.10867 | 0.00949 | 9.57% | 0.09902 | 0.11053 | 0.09898 | 909,414.00 |
Jun 04 2024 | 0.09918 | 0.00171 | 1.75% | 0.0975 | 0.09918 | 0.09506 | 671,611.00 |
Jun 03 2024 | 0.09747 | 0.00224 | 2.35% | 0.09512 | 0.09872 | 0.09456 | 433,634.00 |
Jun 02 2024 | 0.09523 | -0.00388 | -3.91% | 0.09932 | 0.10005 | 0.095 | 192,904.00 |
Jun 01 2024 | 0.09911 | -0.00128 | -1.28% | 0.10031 | 0.10052 | 0.09872 | 35,022.00 |
May 31 2024 | 0.10039 | 0.00084 | 0.84% | 0.09948 | 0.10117 | 0.09781 | 137,760.00 |
May 30 2024 | 0.09955 | -0.00022 | -0.22% | 0.10035 | 0.1024 | 0.09513 | 545,660.00 |
May 29 2024 | 0.09977 | -0.00578 | -5.48% | 0.10578 | 0.10667 | 0.09921 | 550,522.00 |
May 28 2024 | 0.10555 | -0.00631 | -5.64% | 0.11192 | 0.11192 | 0.10486 | 337,169.00 |
May 27 2024 | 0.11186 | 0.00451 | 4.20% | 0.108 | 0.11474 | 0.10614 | 314,250.00 |
May 26 2024 | 0.10735 | -0.00139 | -1.28% | 0.10978 | 0.11044 | 0.10534 | 188,590.00 |
May 25 2024 | 0.10874 | -0.00276 | -2.48% | 0.1115 | 0.11316 | 0.10873 | 187,280.00 |
May 24 2024 | 0.1115 | 0.00126 | 1.14% | 0.1103 | 0.11173 | 0.10534 | 228,756.00 |
May 23 2024 | 0.11024 | -0.00121 | -1.09% | 0.11184 | 0.11944 | 0.10408 | 1,347,434.00 |
May 22 2024 | 0.11145 | 0.00411 | 3.83% | 0.10747 | 0.11643 | 0.10711 | 834,615.00 |
May 21 2024 | 0.10734 | 0.00022 | 0.21% | 0.10735 | 0.11011 | 0.10508 | 459,594.00 |
May 20 2024 | 0.10712 | 0.01284 | 13.62% | 0.09478 | 0.10712 | 0.0928 | 1,021,398.00 |
May 19 2024 | 0.09428 | -0.00617 | -6.14% | 0.10043 | 0.10158 | 0.09373 | 227,987.00 |
May 18 2024 | 0.10045 | -0.00007 | -0.07% | 0.10012 | 0.10151 | 0.09824 | 304,282.00 |
May 17 2024 | 0.10052 | 0.00489 | 5.11% | 0.09528 | 0.10406 | 0.09407 | 1,610,995.00 |
May 16 2024 | 0.09563 | 0.00288 | 3.11% | 0.09297 | 0.09841 | 0.09188 | 650,256.00 |
May 15 2024 | 0.09275 | 0.00877 | 10.44% | 0.08333 | 0.0949 | 0.08263 | 740,190.00 |
May 14 2024 | 0.08398 | -0.00603 | -6.70% | 0.09013 | 0.09085 | 0.08288 | 466,758.00 |
May 13 2024 | 0.09001 | -0.00293 | -3.15% | 0.09309 | 0.09345 | 0.08739 | 368,098.00 |
May 12 2024 | 0.09294 | -0.00006 | -0.06% | 0.0932 | 0.09627 | 0.09168 | 400,361.00 |
May 11 2024 | 0.093 | -0.00429 | -4.41% | 0.09683 | 0.09845 | 0.091 | 320,861.00 |
May 10 2024 | 0.09729 | -0.00208 | -2.09% | 0.09945 | 0.10667 | 0.09633 | 419,691.00 |
May 09 2024 | 0.09937 | 0.00273 | 2.82% | 0.09669 | 0.10018 | 0.0953 | 247,294.00 |
May 08 2024 | 0.09664 | -0.00742 | -7.13% | 0.10335 | 0.10358 | 0.09664 | 284,570.00 |
May 07 2024 | 0.10406 | -0.00163 | -1.54% | 0.10629 | 0.10965 | 0.10329 | 377,123.00 |
May 06 2024 | 0.10569 | -0.00079 | -0.74% | 0.1071 | 0.11235 | 0.10502 | 504,138.00 |
May 05 2024 | 0.10648 | 0.0013 | 1.24% | 0.10476 | 0.10808 | 0.10174 | 235,106.00 |
May 04 2024 | 0.10518 | 0.00035 | 0.33% | 0.1042 | 0.10707 | 0.10274 | 297,859.00 |
May 03 2024 | 0.10483 | 0.00513 | 5.15% | 0.100 | 0.10493 | 0.09825 | 193,014.00 |
May 02 2024 | 0.0997 | 0.00018 | 0.18% | 0.09913 | 0.10072 | 0.09506 | 582,317.00 |
May 01 2024 | 0.09952 | 0.00077 | 0.78% | 0.09855 | 0.10052 | 0.0915 | 469,069.00 |
Apr 30 2024 | 0.09875 | -0.00432 | -4.19% | 0.10284 | 0.10443 | 0.09346 | 811,033.00 |
Apr 29 2024 | 0.10307 | -0.00672 | -6.12% | 0.11032 | 0.11204 | 0.10091 | 312,243.00 |
Apr 28 2024 | 0.10979 | -0.00185 | -1.66% | 0.11102 | 0.11584 | 0.1095 | 405,929.00 |
Apr 27 2024 | 0.11164 | 0.00196 | 1.79% | 0.10961 | 0.11341 | 0.10253 | 668,204.00 |
Apr 26 2024 | 0.10968 | -0.00637 | -5.49% | 0.11594 | 0.11629 | 0.10917 | 270,887.00 |
Apr 25 2024 | 0.11605 | -0.00109 | -0.93% | 0.11718 | 0.12001 | 0.11287 | 696,458.00 |
Apr 24 2024 | 0.11714 | -0.00894 | -7.09% | 0.12609 | 0.12894 | 0.11617 | 560,839.00 |
Apr 23 2024 | 0.12608 | -0.00581 | -4.41% | 0.13189 | 0.13447 | 0.1241 | 644,620.00 |
Apr 22 2024 | 0.13189 | 0.00281 | 2.18% | 0.12926 | 0.14167 | 0.12716 | 976,983.00 |
Apr 21 2024 | 0.12908 | -0.00285 | -2.16% | 0.13151 | 0.13305 | 0.12372 | 552,658.00 |
Apr 20 2024 | 0.13193 | 0.01591 | 13.71% | 0.11465 | 0.13258 | 0.11244 | 605,679.00 |
Apr 19 2024 | 0.11602 | 0.00352 | 3.13% | 0.11248 | 0.11906 | 0.10091 | 735,410.00 |
Apr 18 2024 | 0.1125 | -0.0016 | -1.40% | 0.11375 | 0.11533 | 0.10851 | 698,251.00 |
Apr 17 2024 | 0.1141 | -0.003 | -2.56% | 0.11675 | 0.12096 | 0.10922 | 1,954,184.00 |
Apr 16 2024 | 0.1171 | 0.00036 | 0.31% | 0.11594 | 0.11828 | 0.11008 | 1,110,673.00 |
Apr 15 2024 | 0.11674 | -0.00428 | -3.54% | 0.11978 | 0.13186 | 0.11177 | 1,612,519.00 |
Apr 14 2024 | 0.12102 | 0.01258 | 11.60% | 0.10786 | 0.12149 | 0.10368 | 1,637,006.00 |
Apr 13 2024 | 0.10844 | -0.01354 | -11.10% | 0.12173 | 0.12621 | 0.09386 | 1,468,972.00 |
Apr 12 2024 | 0.12198 | -0.03073 | -20.12% | 0.15344 | 0.15529 | 0.10116 | 2,023,121.00 |
Apr 11 2024 | 0.15271 | -0.00307 | -1.97% | 0.15578 | 0.1609 | 0.15062 | 473,866.00 |
Apr 10 2024 | 0.15578 | -0.00355 | -2.23% | 0.15878 | 0.16002 | 0.14841 | 653,030.00 |
Apr 09 2024 | 0.15933 | -0.01525 | -8.74% | 0.1744 | 0.1744 | 0.15629 | 991,469.00 |
Apr 08 2024 | 0.17458 | 0.01606 | 10.13% | 0.15764 | 0.175 | 0.15508 | 796,383.00 |
Apr 07 2024 | 0.15852 | 0.00367 | 2.37% | 0.15447 | 0.16144 | 0.15357 | 433,980.00 |
Apr 06 2024 | 0.15485 | 0.00062 | 0.40% | 0.15352 | 0.15802 | 0.15295 | 477,687.00 |
Apr 05 2024 | 0.15423 | -0.01025 | -6.23% | 0.16479 | 0.165 | 0.14467 | 1,749,670.00 |
Apr 04 2024 | 0.16448 | 0.00358 | 2.22% | 0.16012 | 0.17219 | 0.15719 | 1,502,933.00 |
Apr 03 2024 | 0.1609 | 0.00057 | 0.36% | 0.16051 | 0.17068 | 0.15397 | 1,631,904.00 |
Apr 02 2024 | 0.16033 | -0.0213 | -11.73% | 0.18158 | 0.19029 | 0.16011 | 2,405,385.00 |
Apr 01 2024 | 0.18163 | -0.0044 | -2.37% | 0.18608 | 0.20763 | 0.17275 | 2,799,355.00 |
Mar 31 2024 | 0.18603 | 0.00775 | 4.35% | 0.17793 | 0.18825 | 0.17605 | 887,631.00 |
Mar 30 2024 | 0.17828 | -0.00589 | -3.20% | 0.18417 | 0.19203 | 0.1733 | 2,146,399.00 |
Mar 29 2024 | 0.18417 | 0.00196 | 1.08% | 0.182 | 0.21439 | 0.1805 | 3,489,269.00 |
Mar 28 2024 | 0.18221 | -0.00272 | -1.47% | 0.18575 | 0.18822 | 0.176 | 2,513,034.00 |
Mar 27 2024 | 0.18493 | 0.01641 | 9.74% | 0.16675 | 0.20996 | 0.1636 | 4,066,620.00 |
Mar 26 2024 | 0.16852 | 0.01911 | 12.79% | 0.15715 | 0.18954 | 0.15385 | 3,944,516.00 |
Mar 25 2024 | 0.14941 | 0.00035 | 0.23% | 0.14878 | 0.15187 | 0.13906 | 2,742,378.00 |
Mar 24 2024 | 0.14906 | 0.01551 | 11.61% | 0.1324 | 0.15708 | 0.1277 | 3,579,575.00 |
Mar 23 2024 | 0.13355 | -0.00088 | -0.65% | 0.13142 | 0.13834 | 0.13071 | 2,137,941.00 |
Mar 22 2024 | 0.13443 | -0.02277 | -14.48% | 0.15621 | 0.16233 | 0.13113 | 5,313,894.00 |
Mar 21 2024 | 0.1572 | 0.04206 | 36.53% | 0.1156 | 0.16683 | 0.11539 | 6,739,284.00 |