Cetus Historical Data

CETUS Page 8
Download
Date Close Price change Market cap Trading volume
May 30, 2025 $ 0.135
-13.72%
$ 45.35 million $ 39.79 million
May 29, 2025 $ 0.156
-0.86%
$ 52.56 million $ 57.68 million
May 28, 2025 $ 0.157
-5.25%
$ 53.02 million $ 125.55 million
May 27, 2025 $ 0.166
+30.81%
$ 56.06 million $ 121.65 million
May 26, 2025 $ 0.127
-7.06%
$ 42.86 million $ 62.49 million
May 25, 2025 $ 0.137
-14.40%
$ 46.11 million $ 56.86 million
May 24, 2025 $ 0.16
+0.55%
$ 53.87 million $ 36.83 million
May 23, 2025 $ 0.159
-6.07%
$ 53.58 million $ 130.2 million
May 22, 2025 $ 0.169
-21.82%
$ 57.04 million $ 372.23 million
May 21, 2025 $ 0.216
+7.78%
$ 72.96 million $ 29.31 million
May 20, 2025 $ 0.201
-1.00%
$ 67.69 million $ 17.83 million
May 19, 2025 $ 0.203
-3.09%
$ 68.38 million $ 20.1 million
May 18, 2025 $ 0.209
+6.59%
$ 70.56 million $ 22.11 million
May 17, 2025 $ 0.196
-3.42%
$ 66.2 million $ 20.74 million
May 16, 2025 $ 0.203
-0.52%
$ 68.54 million $ 24.67 million
May 15, 2025 $ 0.204
-4.64%
$ 68.89 million $ 26.05 million
May 14, 2025 $ 0.214
-5.90%
$ 72.24 million $ 25.53 million
May 13, 2025 $ 0.228
+5.15%
$ 76.77 million $ 25.76 million
May 12, 2025 $ 0.217
+1.09%
$ 73.01 million $ 46.84 million
May 11, 2025 $ 0.214
-4.64%
$ 72.22 million $ 35.37 million
May 10, 2025 $ 0.225
+0.95%
$ 75.73 million $ 32.7 million
May 9, 2025 $ 0.223
-2.78%
$ 75.02 million $ 38.1 million
May 8, 2025 $ 0.229
+21.04%
$ 77.16 million $ 44.52 million
May 7, 2025 $ 0.189
-0.51%
$ 63.75 million $ 17.07 million
May 6, 2025 $ 0.19
-1.06%
$ 64.08 million $ 21.33 million
May 5, 2025 $ 0.192
+5.74%
$ 64.76 million $ 30.86 million
May 4, 2025 $ 0.182
-2.69%
$ 61.25 million $ 17.05 million
May 3, 2025 $ 0.187
-9.52%
$ 62.94 million $ 19.74 million
May 2, 2025 $ 0.206
+1.35%
$ 69.57 million $ 18.16 million
May 1, 2025 $ 0.204
+0.00%
$ 68.63 million $ 26.67 million
Apr 30, 2025 $ 0.204
-1.66%
$ 68.63 million $ 34.55 million
Apr 29, 2025 $ 0.207
-4.48%
$ 69.81 million $ 15.64 million
Apr 28, 2025 $ 0.217
+9.54%
$ 73.08 million $ 91.16 million
Apr 27, 2025 $ 0.198
-0.11%
$ 66.72 million $ 42.61 million
Apr 26, 2025 $ 0.198
+6.43%
$ 66.79 million $ 53.8 million
Apr 25, 2025 $ 0.186
-1.80%
$ 62.73 million $ 200.88 million
Apr 24, 2025 $ 0.19
+36.89%
$ 63.87 million $ 110.57 million
Apr 23, 2025 $ 0.138
+13.73%
$ 46.66 million $ 63.3 million
Apr 22, 2025 $ 0.122
+17.78%
$ 41.03 million $ 21.46 million
Apr 21, 2025 $ 0.103
+0.07%
$ 34.84 million $ 11.16 million
Apr 20, 2025 $ 0.103
+0.20%
$ 34.81 million $ 7.27 million
Apr 19, 2025 $ 0.103
+4.99%
$ 34.74 million $ 5.92 million
Apr 18, 2025 $ 0.0982
+1.10%
$ 33.09 million $ 11.89 million
Apr 17, 2025 $ 0.0971
+3.46%
$ 32.73 million $ 18.96 million
Apr 16, 2025 $ 0.0939
-0.89%
$ 31.64 million $ 16.83 million
Apr 15, 2025 $ 0.0947
-2.44%
$ 31.92 million $ 13.36 million
Apr 14, 2025 $ 0.0971
-0.60%
$ 32.71 million $ 14.01 million
Apr 13, 2025 $ 0.0977
-5.66%
$ 32.91 million $ 16.25 million
Apr 12, 2025 $ 0.104
+10.14%
$ 34.89 million $ 15.4 million
Apr 11, 2025 $ 0.094
+4.36%
$ 31.67 million $ 13.69 million