Report issue
Cetus Protocol CETUS
CETUS Price
Historical Data for Cetus Protocol
Download Data
| Date | Open | High | Low | Avg | Close | Chg | Volume | Vol Chg | Market Cap | MCap Chg |
|---|---|---|---|---|---|---|---|---|---|---|
7 Apr | ¥ 0.620 | ¥ 0.673 | ¥ 0.569 | ¥ 0.630 | ¥ 0.659 | +6.29% | ¥ 280,351,830 | +161.8% | ¥ 455,713,860 | +6.14% |
6 Apr | ¥ 0.729 | ¥ 0.731 | ¥ 0.608 | ¥ 0.672 | ¥ 0.621 | -14.9% | ¥ 107,104,014 | +71.2% | ¥ 429,359,676 | -14.8% |
5 Apr | ¥ 0.745 | ¥ 0.751 | ¥ 0.713 | ¥ 0.734 | ¥ 0.729 | -2.17% | ¥ 62,548,124 | -51.3% | ¥ 503,941,321 | -2.16% |
4 Apr | ¥ 0.708 | ¥ 0.754 | ¥ 0.683 | ¥ 0.723 | ¥ 0.745 | +5.21% | ¥ 128,454,408 | +0.74% | ¥ 515,083,374 | +5.24% |
3 Apr | ¥ 0.716 | ¥ 0.750 | ¥ 0.674 | ¥ 0.712 | ¥ 0.708 | -1.13% | ¥ 127,511,217 | -29.1% | ¥ 489,434,916 | -1.14% |
2 Apr | ¥ 0.751 | ¥ 0.786 | ¥ 0.702 | ¥ 0.739 | ¥ 0.716 | -4.63% | ¥ 179,916,528 | +63.6% | ¥ 495,078,084 | -4.62% |
1 Apr | ¥ 0.728 | ¥ 0.791 | ¥ 0.726 | ¥ 0.749 | ¥ 0.751 | +3.18% | ¥ 110,001,023 | -9.48% | ¥ 519,085,368 | +3.19% |
31 Mar | ¥ 0.744 | ¥ 0.752 | ¥ 0.710 | ¥ 0.733 | ¥ 0.728 | -2.13% | ¥ 121,527,322 | +33.3% | ¥ 503,033,100 | -1.25% |
30 Mar | ¥ 0.754 | ¥ 0.796 | ¥ 0.739 | ¥ 0.758 | ¥ 0.742 | -1.64% | ¥ 91,199,674 | -25.4% | ¥ 509,412,388 | -1.57% |
29 Mar | ¥ 0.848 | ¥ 0.858 | ¥ 0.736 | ¥ 0.799 | ¥ 0.754 | -11% | ¥ 122,213,037 | -19.3% | ¥ 517,528,368 | -11.1% |
28 Mar | ¥ 0.953 | ¥ 0.960 | ¥ 0.836 | ¥ 0.899 | ¥ 0.848 | -10.9% | ¥ 151,452,514 | -49.4% | ¥ 582,211,321 | -10.9% |
27 Mar | ¥ 0.910 | ¥ 0.976 | ¥ 0.910 | ¥ 0.937 | ¥ 0.952 | +4.63% | ¥ 299,118,776 | +60.4% | ¥ 653,203,223 | +4.64% |
26 Mar | ¥ 0.853 | ¥ 0.935 | ¥ 0.841 | ¥ 0.885 | ¥ 0.910 | +6.67% | ¥ 186,457,256 | +147.6% | ¥ 624,259,556 | +6.76% |
25 Mar | ¥ 0.854 | ¥ 0.865 | ¥ 0.825 | ¥ 0.849 | ¥ 0.852 | -0.15% | ¥ 75,310,924 | -8.17% | ¥ 584,733,052 | +0.17% |
24 Mar | ¥ 0.835 | ¥ 0.874 | ¥ 0.811 | ¥ 0.843 | ¥ 0.851 | +1.91% | ¥ 82,008,686 | +54.6% | ¥ 583,762,248 | +2.11% |
23 Mar | ¥ 0.811 | ¥ 0.834 | ¥ 0.806 | ¥ 0.821 | ¥ 0.834 | +2.84% | ¥ 53,042,682 | -23.5% | ¥ 571,711,806 | +2.97% |
22 Mar | ¥ 0.784 | ¥ 0.836 | ¥ 0.782 | ¥ 0.803 | ¥ 0.810 | +3.33% | ¥ 69,368,877 | +2.46% | ¥ 555,228,549 | +3.49% |
21 Mar | ¥ 0.812 | ¥ 0.819 | ¥ 0.778 | ¥ 0.798 | ¥ 0.783 | -3.61% | ¥ 67,701,589 | -50.3% | ¥ 536,503,563 | -3.61% |
20 Mar | ¥ 0.851 | ¥ 0.872 | ¥ 0.810 | ¥ 0.836 | ¥ 0.812 | -4.55% | ¥ 136,226,883 | -46.3% | ¥ 556,575,061 | -4.53% |
19 Mar | ¥ 0.761 | ¥ 0.866 | ¥ 0.761 | ¥ 0.810 | ¥ 0.851 | +11.8% | ¥ 253,576,029 | +213.6% | ¥ 582,955,324 | +11.9% |
18 Mar | ¥ 0.755 | ¥ 0.761 | ¥ 0.712 | ¥ 0.747 | ¥ 0.761 | +0.77% | ¥ 80,861,064 | -27.6% | ¥ 521,159,264 | +0.64% |
17 Mar | ¥ 0.689 | ¥ 0.760 | ¥ 0.689 | ¥ 0.723 | ¥ 0.756 | +9.70% | ¥ 111,647,709 | +94.8% | ¥ 517,839,719 | +10.3% |
16 Mar | ¥ 0.731 | ¥ 0.734 | ¥ 0.678 | ¥ 0.708 | ¥ 0.688 | -5.87% | ¥ 57,318,974 | -9.64% | ¥ 469,624,438 | -5.93% |
15 Mar | ¥ 0.701 | ¥ 0.736 | ¥ 0.698 | ¥ 0.716 | ¥ 0.731 | +4.35% | ¥ 63,431,439 | -12.5% | ¥ 499,251,138 | +4.36% |
14 Mar | ¥ 0.661 | ¥ 0.721 | ¥ 0.659 | ¥ 0.686 | ¥ 0.701 | +6.00% | ¥ 72,480,942 | -26.7% | ¥ 478,383,387 | +5.98% |
13 Mar | ¥ 0.685 | ¥ 0.700 | ¥ 0.645 | ¥ 0.673 | ¥ 0.661 | -3.42% | ¥ 98,843,724 | -11.9% | ¥ 451,369,735 | -2.95% |
12 Mar | ¥ 0.653 | ¥ 0.684 | ¥ 0.630 | ¥ 0.662 | ¥ 0.681 | +4.42% | ¥ 112,168,959 | -7.08% | ¥ 465,090,739 | +4.60% |
11 Mar | ¥ 0.624 | ¥ 0.675 | ¥ 0.590 | ¥ 0.635 | ¥ 0.652 | +4.50% | ¥ 120,709,321 | +11.5% | ¥ 444,644,960 | +3.99% |
10 Mar | ¥ 0.660 | ¥ 0.716 | ¥ 0.610 | ¥ 0.653 | ¥ 0.627 | -5.09% | ¥ 108,236,548 | +27.7% | ¥ 427,582,250 | -2.52% |
9 Mar | ¥ 0.741 | ¥ 0.746 | ¥ 0.654 | ¥ 0.700 | ¥ 0.660 | -11% | ¥ 84,771,395 | -24.9% | ¥ 438,626,929 | -11.1% |
8 Mar | ¥ 0.780 | ¥ 0.787 | ¥ 0.734 | ¥ 0.761 | ¥ 0.742 | -4.86% | ¥ 112,901,886 | -51.4% | ¥ 493,311,598 | -5.12% |
7 Mar | ¥ 0.828 | ¥ 0.849 | ¥ 0.778 | ¥ 0.809 | ¥ 0.783 | -5.53% | ¥ 232,527,992 | 0% | ¥ 519,917,724 | 0% |
1 - 32 from 32
Show rows
50