시가총액 $2.17T
-3.22%
볼륨 24시간 $122.13B
-19.04%
BTC % 57.9506%
0.79%
ETH % 9.63348%
-0.99%
코인
34.665
거래소
204
실시간
Cetus Protocol (CETUS) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
Cetus Protocol (CETUS) 의 완전한 가격 히스토리를 USD 달러 기준으로 추적합니다. 이 표는 1,121 일분의 일별 OHLCV 데이터(시가, 고가, 저가, 종가, 거래량, 시가총액 포함)를 집계 시장 데이터를 기반으로 표시합니다.
| 날짜 | 가격 | 가격 낮은 | 가격 높은 | 가격 열다 | 볼륨 24시간 USD | 자본화 USD |
|---|---|---|---|---|---|---|
| Jun-04 2026 | $0.01975 | $0.01938 | $0.0218 | $0.02168 | $1,967,749 | $18,719,565 |
| Jun-03 2026 | $0.02176 | $0.02109 | $0.02245 | $0.02123 | $628,417 | $20,624,696 |
| Jun-02 2026 | $0.02116 | $0.0209 | $0.02333 | $0.02333 | $1,259,412 | $20,056,000 |
| Jun-01 2026 | $0.02333 | $0.022169 | $0.02384 | $0.02338 | $523,322 | $22,112,783 |
| May-31 2026 | $0.02328 | $0.02263 | $0.024 | $0.02329 | $424,687 | $22,065,391 |
| May-30 2026 | $0.02327 | $0.02274 | $0.02383 | $0.02276 | $393,454 | $22,055,913 |
| May-29 2026 | $0.02273 | $0.02237 | $0.02332 | $0.02289 | $427,515 | $21,544,087 |
| May-28 2026 | $0.02287 | $0.02246 | $0.02356 | $0.02352 | $1,205,641 | $21,676,783 |
| May-27 2026 | $0.0235 | $0.02343 | $0.02451 | $0.02424 | $825,291 | $22,273,913 |
| May-26 2026 | $0.02424 | $0.02403 | $0.02533 | $0.02514 | $863,156 | $22,975,304 |
| May-25 2026 | $0.0252 | $0.025 | $0.02573 | $0.02515 | $501,098 | $23,885,217 |
| May-24 2026 | $0.02519 | $0.02468 | $0.02641 | $0.02636 | $572,448 | $23,875,739 |
| May-23 2026 | $0.02641 | $0.02446 | $0.02709 | $0.02558 | $720,438 | $25,032,087 |
| May-22 2026 | $0.026151 | $0.026151 | $0.028082 | $0.027315 | $3,857,656 | $24,786,726 |
| May-21 2026 | $0.027468 | $0.026591 | $0.028067 | $0.027182 | $4,981,060 | $26,035,131 |