CETUSUSDT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 16 2024 | 0.08804 | 0.00231 | 2.69% | 0.08665 | 0.08808 | 0.08372 | 810,906.00 |
Jun 15 2024 | 0.08573 | 0.00119 | 1.41% | 0.08297 | 0.08716 | 0.08285 | 842,245.00 |
Jun 14 2024 | 0.08454 | -0.00137 | -1.59% | 0.08694 | 0.09082 | 0.08198 | 2,855,480.00 |
Jun 13 2024 | 0.08591 | -0.00734 | -7.87% | 0.0936 | 0.0939 | 0.08475 | 2,257,691.00 |
Jun 12 2024 | 0.09325 | 0.00015 | 0.16% | 0.09328 | 0.09801 | 0.08916 | 3,370,095.00 |
Jun 11 2024 | 0.0931 | -0.00433 | -4.44% | 0.09852 | 0.09902 | 0.09184 | 2,818,372.00 |
Jun 10 2024 | 0.09743 | -0.00734 | -7.01% | 0.10601 | 0.10688 | 0.09729 | 2,125,629.00 |
Jun 09 2024 | 0.10477 | -0.0024 | -2.24% | 0.10823 | 0.11009 | 0.10246 | 2,791,031.00 |
Jun 08 2024 | 0.10717 | 0.00058 | 0.54% | 0.10684 | 0.1145 | 0.10396 | 5,179,573.00 |
Jun 07 2024 | 0.10659 | -0.00469 | -4.21% | 0.11192 | 0.13276 | 0.09797 | 10,351,799.00 |
Jun 06 2024 | 0.11128 | 0.00251 | 2.31% | 0.10818 | 0.1123 | 0.1078 | 2,304,537.00 |
Jun 05 2024 | 0.10877 | 0.00963 | 9.71% | 0.09822 | 0.11084 | 0.09784 | 4,747,485.00 |
Jun 04 2024 | 0.09914 | 0.0019 | 1.95% | 0.09689 | 0.09914 | 0.09513 | 1,376,415.00 |
Jun 03 2024 | 0.09724 | 0.00201 | 2.11% | 0.09624 | 0.09896 | 0.09425 | 1,358,156.00 |
Jun 02 2024 | 0.09523 | -0.00385 | -3.89% | 0.10018 | 0.10037 | 0.09485 | 1,072,426.00 |
Jun 01 2024 | 0.09908 | -0.00153 | -1.52% | 0.0994 | 0.10081 | 0.09856 | 912,464.00 |
May 31 2024 | 0.10061 | 0.00107 | 1.07% | 0.10037 | 0.10126 | 0.09782 | 1,107,676.00 |
May 30 2024 | 0.09954 | -0.00004 | -0.04% | 0.10072 | 0.10232 | 0.0951 | 1,487,505.00 |
May 29 2024 | 0.09958 | -0.0063 | -5.95% | 0.10674 | 0.10692 | 0.09913 | 1,796,259.00 |
May 28 2024 | 0.10588 | -0.0055 | -4.94% | 0.10992 | 0.11217 | 0.10495 | 2,115,113.00 |
May 27 2024 | 0.11138 | 0.00431 | 4.03% | 0.10649 | 0.11469 | 0.10567 | 2,286,685.00 |
May 26 2024 | 0.10707 | -0.00221 | -2.02% | 0.10936 | 0.11059 | 0.10519 | 1,519,683.00 |
May 25 2024 | 0.10928 | -0.00225 | -2.02% | 0.10995 | 0.11333 | 0.10855 | 1,452,339.00 |
May 24 2024 | 0.11153 | 0.00133 | 1.21% | 0.10908 | 0.11177 | 0.10524 | 2,590,824.00 |
May 23 2024 | 0.1102 | -0.00129 | -1.16% | 0.11189 | 0.11921 | 0.10417 | 5,338,399.00 |
May 22 2024 | 0.11149 | 0.00397 | 3.69% | 0.10712 | 0.11651 | 0.10621 | 5,482,709.00 |
May 21 2024 | 0.10752 | 0.00038 | 0.35% | 0.10549 | 0.11021 | 0.10505 | 3,469,654.00 |
May 20 2024 | 0.10714 | 0.01277 | 13.53% | 0.09519 | 0.10714 | 0.09271 | 4,150,198.00 |
May 19 2024 | 0.09437 | -0.006 | -5.98% | 0.09969 | 0.1015 | 0.0938 | 1,944,817.00 |
May 18 2024 | 0.10037 | 0.00029 | 0.29% | 0.10327 | 0.10379 | 0.09815 | 1,449,155.00 |
May 17 2024 | 0.10008 | 0.00448 | 4.69% | 0.09513 | 0.10422 | 0.09406 | 2,853,752.00 |
May 16 2024 | 0.0956 | 0.00304 | 3.28% | 0.09405 | 0.0985 | 0.09174 | 3,718,584.00 |
May 15 2024 | 0.09256 | 0.00915 | 10.97% | 0.08385 | 0.09486 | 0.08245 | 2,897,734.00 |
May 14 2024 | 0.08341 | -0.00665 | -7.38% | 0.09017 | 0.09117 | 0.08265 | 2,281,230.00 |
May 13 2024 | 0.09006 | -0.00285 | -3.07% | 0.09312 | 0.09393 | 0.08729 | 2,297,110.00 |
May 12 2024 | 0.09291 | -0.0002 | -0.21% | 0.09369 | 0.0946 | 0.09157 | 1,378,299.00 |
May 11 2024 | 0.09311 | -0.004 | -4.12% | 0.09688 | 0.09867 | 0.09296 | 1,670,464.00 |
May 10 2024 | 0.09711 | -0.00227 | -2.28% | 0.09723 | 0.10674 | 0.09625 | 4,377,857.00 |
May 09 2024 | 0.09938 | 0.00241 | 2.49% | 0.09749 | 0.10038 | 0.09533 | 1,913,607.00 |
May 08 2024 | 0.09697 | -0.00656 | -6.34% | 0.10577 | 0.10577 | 0.0967 | 2,356,411.00 |
May 07 2024 | 0.10353 | -0.00247 | -2.33% | 0.10631 | 0.10975 | 0.10296 | 2,283,158.00 |
May 06 2024 | 0.106 | -0.00005 | -0.05% | 0.10698 | 0.11247 | 0.1049 | 2,835,980.00 |
May 05 2024 | 0.10605 | 0.00106 | 1.01% | 0.10464 | 0.1081 | 0.1018 | 1,552,375.00 |
May 04 2024 | 0.10499 | 0.00048 | 0.46% | 0.10463 | 0.10708 | 0.1028 | 1,390,959.00 |
May 03 2024 | 0.10451 | 0.00484 | 4.86% | 0.0993 | 0.10501 | 0.09817 | 1,852,025.00 |
May 02 2024 | 0.09967 | -0.00005 | -0.05% | 0.09894 | 0.10083 | 0.09516 | 2,198,524.00 |
May 01 2024 | 0.09972 | 0.00054 | 0.54% | 0.09908 | 0.10056 | 0.09177 | 4,833,525.00 |
Apr 30 2024 | 0.09918 | -0.00384 | -3.73% | 0.10441 | 0.10462 | 0.09341 | 3,917,036.00 |
Apr 29 2024 | 0.10302 | -0.00747 | -6.76% | 0.11162 | 0.11221 | 0.10078 | 3,014,353.00 |
Apr 28 2024 | 0.11049 | -0.00085 | -0.76% | 0.11066 | 0.11576 | 0.10943 | 1,612,482.00 |
Apr 27 2024 | 0.11134 | 0.00185 | 1.69% | 0.11153 | 0.11324 | 0.10361 | 2,407,285.00 |
Apr 26 2024 | 0.10949 | -0.00644 | -5.56% | 0.11809 | 0.11841 | 0.10903 | 2,398,630.00 |
Apr 25 2024 | 0.11593 | -0.00128 | -1.09% | 0.11912 | 0.12006 | 0.11314 | 3,444,459.00 |
Apr 24 2024 | 0.11721 | -0.00904 | -7.16% | 0.12441 | 0.12898 | 0.11616 | 3,613,660.00 |
Apr 23 2024 | 0.12625 | -0.00572 | -4.33% | 0.13408 | 0.13457 | 0.12431 | 3,112,988.00 |
Apr 22 2024 | 0.13197 | 0.00334 | 2.60% | 0.13041 | 0.14161 | 0.12707 | 4,476,799.00 |
Apr 21 2024 | 0.12863 | -0.00324 | -2.46% | 0.12998 | 0.13324 | 0.12392 | 3,328,968.00 |
Apr 20 2024 | 0.13187 | 0.01624 | 14.04% | 0.11442 | 0.13255 | 0.11238 | 3,339,850.00 |
Apr 19 2024 | 0.11563 | 0.00313 | 2.78% | 0.11289 | 0.11908 | 0.10072 | 5,545,547.00 |
Apr 18 2024 | 0.1125 | -0.00156 | -1.37% | 0.11595 | 0.11751 | 0.10854 | 3,228,829.00 |
Apr 17 2024 | 0.11406 | -0.00276 | -2.36% | 0.11825 | 0.12102 | 0.10947 | 3,709,857.00 |
Apr 16 2024 | 0.11682 | 0.00012 | 0.10% | 0.1151 | 0.11901 | 0.11018 | 3,622,740.00 |
Apr 15 2024 | 0.1167 | -0.00331 | -2.76% | 0.11608 | 0.13172 | 0.11215 | 4,576,196.00 |
Apr 14 2024 | 0.12001 | 0.0121 | 11.21% | 0.10684 | 0.12165 | 0.10366 | 5,308,108.00 |
Apr 13 2024 | 0.10791 | -0.01408 | -11.54% | 0.12108 | 0.12634 | 0.08911 | 7,688,207.00 |
Apr 12 2024 | 0.12199 | -0.03061 | -20.06% | 0.1522 | 0.15543 | 0.10794 | 4,973,767.00 |
Apr 11 2024 | 0.1526 | -0.00336 | -2.15% | 0.15425 | 0.16099 | 0.15064 | 2,169,268.00 |
Apr 10 2024 | 0.15596 | -0.00362 | -2.27% | 0.16064 | 0.16131 | 0.14958 | 2,349,403.00 |
Apr 09 2024 | 0.15958 | -0.01492 | -8.55% | 0.17353 | 0.17509 | 0.15815 | 2,861,751.00 |
Apr 08 2024 | 0.1745 | 0.01587 | 10.00% | 0.1564 | 0.17509 | 0.15486 | 3,134,402.00 |
Apr 07 2024 | 0.15863 | 0.0037 | 2.39% | 0.15409 | 0.16099 | 0.15342 | 1,698,706.00 |
Apr 06 2024 | 0.15493 | 0.00102 | 0.66% | 0.15375 | 0.15774 | 0.15272 | 1,665,153.00 |
Apr 05 2024 | 0.15391 | -0.01074 | -6.52% | 0.1653 | 0.16577 | 0.14488 | 3,964,583.00 |
Apr 04 2024 | 0.16465 | 0.00336 | 2.08% | 0.15722 | 0.17209 | 0.15708 | 3,529,667.00 |
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 |