Cap Mercado $4.15T
-0.98%
Volume 24h $331.19B
-0.91%
BTC % 54.49%
0.49%
ETH % 11.96%
-0.5%
Moedas
33.291
+8
Trocas
885
Última atualização
2 Minutos atrás
Preços históricos de Cetus Protocol (CETUS), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Sep-29 2025 | $0.077207 | $0.074706 | $0.078616 | $0.076919 | $12,364,424 | $65,346,887 |
| Sep-28 2025 | $0.0772 | $0.072893 | $0.0772 | $0.074619 | $9,466,502 | $65,340,655 |
| Sep-27 2025 | $0.07516 | $0.07449 | $0.076402 | $0.075238 | $9,377,954 | $63,613,764 |
| Sep-26 2025 | $0.074858 | $0.071811 | $0.075553 | $0.073667 | $18,168,306 | $63,358,103 |
| Sep-25 2025 | $0.073844 | $0.072378 | $0.079677 | $0.079677 | $24,224,018 | $62,500,042 |
| Sep-24 2025 | $0.079447 | $0.077593 | $0.081478 | $0.078615 | $15,688,851 | $67,242,454 |
| Sep-23 2025 | $0.079384 | $0.07702 | $0.081281 | $0.078999 | $19,105,171 | $67,189,153 |
| Sep-22 2025 | $0.078811 | $0.077182 | $0.088511 | $0.088511 | $29,588,314 | $66,704,483 |
| Sep-21 2025 | $0.088691 | $0.088591 | $0.091423 | $0.090451 | $14,089,108 | $75,066,386 |
| Sep-20 2025 | $0.090495 | $0.089401 | $0.091816 | $0.089616 | $12,212,654 | $76,593,636 |
| Sep-19 2025 | $0.089868 | $0.089623 | $0.096365 | $0.096365 | $19,113,828 | $76,062,850 |
| Sep-18 2025 | $0.095054 | $0.093409 | $0.097551 | $0.094427 | $18,938,767 | $80,452,179 |
| Sep-17 2025 | $0.094829 | $0.088119 | $0.094829 | $0.090166 | $16,927,013 | $80,261,398 |
| Sep-16 2025 | $0.090561 | $0.086594 | $0.091218 | $0.087769 | $17,253,666 | $76,649,186 |
| Sep-15 2025 | $0.087636 | $0.086531 | $0.094183 | $0.094183 | $21,023,453 | $74,173,770 |