Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
CETUSUST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 22 2024 | 0.11173 | 0.00429 | 3.99% | 0.10749 | 0.11651 | 0.10621 | 22,607,724.00 |
| May 21 2024 | 0.10744 | 0.00035 | 0.33% | 0.10724 | 0.11021 | 0.105 | 27,535,672.00 |
| May 20 2024 | 0.10709 | 0.01263 | 13.37% | 0.09474 | 0.10714 | 0.09268 | 33,714,753.00 |
| May 19 2024 | 0.09446 | -0.00598 | -5.95% | 0.10016 | 0.10154 | 0.09358 | 14,462,983.00 |
| May 18 2024 | 0.10044 | 0.00045 | 0.45% | 0.10018 | 0.10379 | 0.098 | 9,689,932.00 |
| May 17 2024 | 0.09999 | 0.00459 | 4.81% | 0.09518 | 0.10429 | 0.09397 | 23,264,278.00 |
| May 16 2024 | 0.0954 | 0.00255 | 2.75% | 0.09256 | 0.09857 | 0.09171 | 28,238,999.00 |
| May 15 2024 | 0.09285 | 0.0094 | 11.26% | 0.08341 | 0.095 | 0.0824 | 22,069,314.00 |
| May 14 2024 | 0.08345 | -0.00658 | -7.31% | 0.09002 | 0.09117 | 0.08256 | 17,703,379.00 |
| May 13 2024 | 0.09003 | -0.00295 | -3.17% | 0.09312 | 0.09393 | 0.08727 | 13,425,013.00 |
| May 12 2024 | 0.09298 | -0.00004 | -0.04% | 0.09353 | 0.09627 | 0.09148 | 9,896,054.00 |
| May 11 2024 | 0.09302 | -0.00409 | -4.21% | 0.09707 | 0.0987 | 0.09289 | 12,397,114.00 |
| May 10 2024 | 0.09711 | -0.00209 | -2.11% | 0.09938 | 0.10677 | 0.09622 | 35,088,835.00 |
| May 09 2024 | 0.0992 | 0.00223 | 2.30% | 0.09701 | 0.10041 | 0.09525 | 14,872,810.00 |
| May 08 2024 | 0.09697 | -0.00689 | -6.63% | 0.10366 | 0.10577 | 0.09652 | 18,421,933.00 |
| May 07 2024 | 0.10386 | -0.00217 | -2.05% | 0.10596 | 0.1098 | 0.10296 | 18,233,595.00 |
| May 06 2024 | 0.10603 | -0.00021 | -0.20% | 0.10637 | 0.11254 | 0.1049 | 19,883,466.00 |
| May 05 2024 | 0.10624 | 0.00115 | 1.09% | 0.10498 | 0.10815 | 0.10165 | 11,889,382.00 |
| May 04 2024 | 0.10509 | 0.00061 | 0.58% | 0.10412 | 0.10728 | 0.10277 | 10,178,032.00 |
| May 03 2024 | 0.10448 | 0.00494 | 4.96% | 0.09979 | 0.10504 | 0.09811 | 14,119,278.00 |
| May 02 2024 | 0.09954 | -0.00003 | -0.03% | 0.09952 | 0.10087 | 0.0951 | 17,497,463.00 |
| May 01 2024 | 0.09957 | 0.00045 | 0.45% | 0.09847 | 0.10061 | 0.09153 | 39,873,137.00 |
| Apr 30 2024 | 0.09912 | -0.00416 | -4.03% | 0.10302 | 0.10462 | 0.09326 | 31,879,264.00 |
| Apr 29 2024 | 0.10328 | -0.00695 | -6.30% | 0.13197 | 0.13457 | 0.10078 | 44,937,138.00 |
| Apr 28 2024 | 0.11023 | -0.00128 | -1.15% | 0.11115 | 0.11592 | 0.10942 | 13,610,530.00 |
| Apr 27 2024 | 0.11151 | 0.00185 | 1.69% | 0.10948 | 0.11333 | 0.10245 | 20,560,625.00 |
| Apr 26 2024 | 0.10966 | -0.00654 | -5.63% | 0.11621 | 0.11841 | 0.10901 | 18,200,738.00 |
| Apr 25 2024 | 0.1162 | -0.00079 | -0.68% | 0.11725 | 0.12008 | 0.11287 | 7,062,859.00 |
| Apr 24 2024 | 0.11699 | -0.0091 | -7.22% | 0.12642 | 0.12906 | 0.11602 | 28,246,966.00 |
| Apr 23 2024 | 0.12609 | -0.00583 | -4.42% | 0.13197 | 0.13457 | 0.12421 | 24,653,891.00 |
| Apr 22 2024 | 0.13192 | 0.00307 | 2.38% | 0.13041 | 0.14186 | 0.12703 | 37,840,160.00 |
| Apr 21 2024 | 0.12885 | -0.0029 | -2.20% | 0.13174 | 0.1333 | 0.12378 | 26,775,774.00 |
| Apr 20 2024 | 0.13175 | 0.01579 | 13.62% | 0.11453 | 0.13265 | 0.11236 | 27,531,674.00 |
| Apr 19 2024 | 0.11596 | 0.00358 | 3.19% | 0.1125 | 0.11926 | 0.10057 | 43,972,036.00 |
| Apr 18 2024 | 0.11238 | -0.00198 | -1.73% | 0.11436 | 0.11751 | 0.10839 | 25,042,538.00 |
| Apr 17 2024 | 0.11436 | -0.00303 | -2.58% | 0.11673 | 0.12109 | 0.10919 | 32,417,617.00 |
| Apr 16 2024 | 0.11739 | 0.00101 | 0.87% | 0.11584 | 0.11901 | 0.110 | 28,985,252.00 |
| Apr 15 2024 | 0.11638 | -0.00374 | -3.11% | 0.11913 | 0.13186 | 0.11171 | 64,947,630.00 |
| Apr 14 2024 | 0.12012 | 0.01172 | 10.81% | 0.1075 | 0.12166 | 0.10347 | 43,622,099.00 |
| Apr 13 2024 | 0.1084 | -0.01333 | -10.95% | 0.12199 | 0.12648 | 0.08805 | 67,341,097.00 |
| Apr 12 2024 | 0.12173 | -0.03153 | -20.57% | 0.15253 | 0.15543 | 0.100 | 47,219,879.00 |
| Apr 11 2024 | 0.15326 | -0.00281 | -1.80% | 0.15627 | 0.16111 | 0.15057 | 17,228,225.00 |
| Apr 10 2024 | 0.15607 | -0.00343 | -2.15% | 0.1588 | 0.16131 | 0.14816 | 23,692,653.00 |
| Apr 09 2024 | 0.1595 | -0.0149 | -8.54% | 0.17442 | 0.17509 | 0.158 | 23,647,531.00 |
| Apr 08 2024 | 0.1744 | 0.01589 | 10.02% | 0.15774 | 0.1752 | 0.15486 | 24,441,379.00 |
| Apr 07 2024 | 0.15851 | 0.00358 | 2.31% | 0.1541 | 0.16113 | 0.15342 | 12,948,805.00 |
| Apr 06 2024 | 0.15493 | 0.00103 | 0.67% | 0.15305 | 0.15802 | 0.15272 | 12,750,447.00 |
| Apr 05 2024 | 0.1539 | -0.01065 | -6.47% | 0.16465 | 0.16577 | 0.14475 | 32,079,812.00 |
| Apr 04 2024 | 0.16455 | 0.0034 | 2.11% | 0.15997 | 0.17241 | 0.15708 | 28,615,671.00 |
| Apr 03 2024 | 0.16115 | 0.00063 | 0.39% | 0.16038 | 0.17081 | 0.15433 | 39,852,829.00 |
| Apr 02 2024 | 0.16052 | -0.02107 | -11.60% | 0.18092 | 0.19054 | 0.15997 | 56,015,103.00 |
| Apr 01 2024 | 0.18159 | -0.00441 | -2.37% | 0.18527 | 0.20832 | 0.17268 | 86,814,141.00 |
| Mar 31 2024 | 0.186 | 0.00798 | 4.48% | 0.17809 | 0.18861 | 0.17556 | 25,091,289.00 |
| Mar 30 2024 | 0.17802 | -0.00644 | -3.49% | 0.18392 | 0.19203 | 0.17315 | 41,084,257.00 |
| Mar 29 2024 | 0.18446 | 0.00199 | 1.09% | 0.18186 | 0.21461 | 0.17829 | 80,765,204.00 |
| Mar 28 2024 | 0.18247 | -0.00149 | -0.81% | 0.18627 | 0.18832 | 0.17621 | 44,055,659.00 |
| Mar 27 2024 | 0.18396 | 0.01492 | 8.83% | 0.16723 | 0.21028 | 0.1646 | 125,377,480.00 |
| Mar 26 2024 | 0.16904 | 0.01551 | 10.10% | 0.15411 | 0.191 | 0.15334 | 121,241,289.00 |
| Mar 25 2024 | 0.15353 | 0.00437 | 2.93% | 0.14858 | 0.156 | 0.13892 | 58,228,728.00 |
| Mar 24 2024 | 0.14916 | 0.01628 | 12.25% | 0.13288 | 0.15717 | 0.12808 | 62,185,809.00 |
| Mar 23 2024 | 0.13288 | -0.00168 | -1.25% | 0.13535 | 0.13849 | 0.13056 | 37,441,764.00 |
| Mar 22 2024 | 0.13456 | -0.02166 | -13.87% | 0.15497 | 0.1651 | 0.13131 | 93,796,693.00 |
| Mar 21 2024 | 0.15622 | 0.04103 | 35.62% | 0.11552 | 0.18279 | 0.11485 | 200,688,498.00 |
| Mar 20 2024 | 0.11519 | 0.00219 | 1.94% | 0.11183 | 0.11781 | 0.10024 | 94,246,994.00 |
| Mar 19 2024 | 0.113 | 0.01124 | 11.05% | 0.10167 | 0.12453 | 0.09273 | 136,958,951.00 |
| Mar 18 2024 | 0.10176 | -0.0055 | -5.13% | 0.10801 | 0.1165 | 0.10097 | 75,937,066.00 |
| Mar 17 2024 | 0.10726 | 0.00044 | 0.41% | 0.10629 | 0.10854 | 0.0949 | 79,622,939.00 |
| Mar 16 2024 | 0.10682 | 0.01057 | 10.98% | 0.09623 | 0.12226 | 0.09519 | 215,299,052.00 |
| Mar 15 2024 | 0.09625 | -0.00459 | -4.55% | 0.10123 | 0.10307 | 0.08606 | 106,690,305.00 |
| Mar 14 2024 | 0.10084 | -0.0019 | -1.85% | 0.10271 | 0.10518 | 0.09494 | 38,567,451.00 |
| Mar 13 2024 | 0.10274 | 0.00156 | 1.54% | 0.10151 | 0.10712 | 0.09971 | 39,139,603.00 |
| Mar 12 2024 | 0.10118 | -0.00149 | -1.45% | 0.1026 | 0.10609 | 0.09167 | 66,821,328.00 |
| Mar 11 2024 | 0.10267 | 0.00223 | 2.22% | 0.10081 | 0.10389 | 0.0958 | 79,493,222.00 |
| Mar 10 2024 | 0.10044 | -0.0034 | -3.27% | 0.10404 | 0.10673 | 0.09652 | 42,692,266.00 |
| Mar 09 2024 | 0.10384 | 0.0007 | 0.68% | 0.10326 | 0.10939 | 0.10056 | 14,070,438.00 |
| Mar 08 2024 | 0.10314 | -0.00423 | -3.94% | 0.10755 | 0.10883 | 0.09967 | 48,389,582.00 |
| Mar 07 2024 | 0.10737 | 0.00421 | 4.08% | 0.10378 | 0.10888 | 0.10167 | 53,811,935.00 |
| Mar 06 2024 | 0.10316 | 0.00187 | 1.85% | 0.10068 | 0.10654 | 0.09707 | 63,603,058.00 |
| Mar 05 2024 | 0.10129 | -0.01066 | -9.52% | 0.11188 | 0.11569 | 0.07936 | 95,421,039.00 |
| Mar 04 2024 | 0.11195 | -0.00682 | -5.74% | 0.11912 | 0.12121 | 0.10902 | 54,035,742.00 |
| Mar 03 2024 | 0.11877 | -0.00479 | -3.88% | 0.12394 | 0.12626 | 0.10876 | 41,790,435.00 |
| Mar 02 2024 | 0.12356 | 0.00584 | 4.96% | 0.11741 | 0.12633 | 0.11544 | 44,895,074.00 |
| Mar 01 2024 | 0.11772 | 0.0044 | 3.88% | 0.11349 | 0.11833 | 0.10786 | 52,630,577.00 |
| Feb 29 2024 | 0.11332 | 0.0068 | 6.38% | 0.10614 | 0.1223 | 0.10332 | 104,185,427.00 |
| Feb 28 2024 | 0.10652 | -0.00063 | -0.59% | 0.10714 | 0.116 | 0.0904 | 89,457,925.00 |
| Feb 27 2024 | 0.10715 | -0.00149 | -1.37% | 0.10917 | 0.113 | 0.10453 | 45,016,388.00 |
| Feb 26 2024 | 0.10864 | -0.00052 | -0.48% | 0.10899 | 0.10927 | 0.10257 | 43,724,699.00 |
| Feb 25 2024 | 0.10916 | 0.00006 | 0.05% | 0.10911 | 0.11041 | 0.10595 | 26,830,261.00 |
| Feb 24 2024 | 0.1091 | 0.00328 | 3.10% | 0.10549 | 0.11203 | 0.10205 | 43,221,965.00 |
| Feb 23 2024 | 0.10582 | -0.004 | -3.64% | 0.10973 | 0.11201 | 0.09976 | 46,480,455.00 |
