Cetus Protocol
CETUS
Rank #905
$0.0299
Updated 25 days ago
Market Cap
$26.08M
24h Volume
$10.45M
Avg Volume (6m)
$16.54M
24h High/Low
$0.0315
$0.0263
$0.0263
Price Chart
Categories & Chains
Categories
Exchange-based Tokens
Sui Ecosystem
Decentralized Finance (DeFi)
Decentralized Exchange (DEX)
Animoca Brands Portfolio
OKX Ventures Portfolio
Dex Aggregator
Chains
Sui
0x06864a6f9218048...
Links & Resources
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.0299 | $0.0315 | $0.0263 | $0.0299 | $10.45M | $26.08M |
| Dec 2, 2025 | $0.0262 | $0.0285 | $0.0261 | $0.0283 | $8.77M | $23.51M |
| Dec 1, 2025 | $0.0290 | $0.0290 | $0.0258 | $0.0263 | $10.39M | $23.10M |
| Nov 30, 2025 | $0.0293 | $0.0294 | $0.0288 | $0.0294 | $4.10M | $25.40M |
| Nov 29, 2025 | $0.0307 | $0.0307 | $0.0292 | $0.0292 | $4.98M | $26.20M |
| Nov 28, 2025 | $0.0318 | $0.0319 | $0.0308 | $0.0309 | $4.45M | $27.41M |
| Nov 27, 2025 | $0.0322 | $0.0326 | $0.0317 | $0.0318 | $4.64M | $28.00M |
| Nov 26, 2025 | $0.0323 | $0.0324 | $0.0310 | $0.0323 | $5.10M | $27.68M |
| Nov 25, 2025 | $0.0322 | $0.0328 | $0.0313 | $0.0321 | $7.96M | $27.98M |
| Nov 24, 2025 | $0.0299 | $0.0328 | $0.0298 | $0.0324 | $8.06M | $26.81M |
| Nov 23, 2025 | $0.0301 | $0.0306 | $0.0298 | $0.0303 | $6.35M | $26.35M |
| Nov 22, 2025 | $0.0302 | $0.0305 | $0.0295 | $0.0305 | $11.19M | $26.07M |
| Nov 21, 2025 | $0.0322 | $0.0326 | $0.0291 | $0.0292 | $11.78M | $26.72M |
| Nov 20, 2025 | $0.0330 | $0.0357 | $0.0320 | $0.0332 | $7.42M | $29.20M |
| Nov 19, 2025 | $0.0341 | $0.0342 | $0.0310 | $0.0326 | $6.03M | $28.81M |
| Nov 18, 2025 | $0.0332 | $0.0346 | $0.0331 | $0.0344 | $8.47M | $29.44M |
| Nov 17, 2025 | $0.0344 | $0.0352 | $0.0327 | $0.0331 | $7.41M | $29.90M |
| Nov 16, 2025 | $0.0360 | $0.0362 | $0.0338 | $0.0339 | $5.44M | $30.65M |
| Nov 15, 2025 | $0.0344 | $0.0363 | $0.0344 | $0.0359 | $8.16M | $31.11M |
| Nov 14, 2025 | $0.0367 | $0.0367 | $0.0346 | $0.0346 | $11.52M | $31.14M |
| Nov 13, 2025 | $0.0388 | $0.0402 | $0.0357 | $0.0366 | $8.66M | $33.60M |
| Nov 12, 2025 | $0.0401 | $0.0416 | $0.0385 | $0.0391 | $9.63M | $35.05M |
| Nov 11, 2025 | $0.0416 | $0.0438 | $0.0406 | $0.0416 | $10.93M | $36.38M |
| Nov 10, 2025 | $0.0424 | $0.0424 | $0.0424 | $0.0424 | $7.76M | $36.44M |
| Nov 9, 2025 | $0.0421 | $0.0421 | $0.0421 | $0.0421 | $9.92M | $36.14M |
| Nov 8, 2025 | $0.0422 | $0.0422 | $0.0422 | $0.0422 | $13.81M | $36.26M |
| Nov 7, 2025 | $0.0370 | $0.0370 | $0.0370 | $0.0370 | $9.57M | $31.76M |
| Nov 6, 2025 | $0.0380 | $0.0380 | $0.0380 | $0.0380 | $11.52M | $32.66M |
| Nov 5, 2025 | $0.0384 | $0.0384 | $0.0384 | $0.0384 | $18.52M | $33.03M |
| Nov 4, 2025 | $0.0405 | $0.0405 | $0.0405 | $0.0405 | $18.28M | $34.80M |
| Nov 3, 2025 | $0.0476 | $0.0476 | $0.0476 | $0.0476 | $8.71M | $40.75M |
| Nov 2, 2025 | $0.0472 | $0.0472 | $0.0472 | $0.0472 | $8.34M | $40.51M |
| Nov 1, 2025 | $0.0464 | $0.0464 | $0.0464 | $0.0464 | $10.89M | $39.90M |
| Oct 31, 2025 | $0.0455 | $0.0455 | $0.0455 | $0.0455 | $15.89M | $39.05M |
| Oct 30, 2025 | $0.0486 | $0.0486 | $0.0486 | $0.0486 | $14.29M | $41.73M |
| Oct 29, 2025 | $0.0493 | $0.0493 | $0.0493 | $0.0493 | $12.78M | $42.30M |
| Oct 28, 2025 | $0.0513 | $0.0513 | $0.0513 | $0.0513 | $15.36M | $44.04M |
| Oct 27, 2025 | $0.0524 | $0.0524 | $0.0524 | $0.0524 | $14.98M | $45.05M |
| Oct 26, 2025 | $0.0483 | $0.0483 | $0.0483 | $0.0483 | $5.15M | $41.48M |
| Oct 25, 2025 | $0.0483 | $0.0483 | $0.0483 | $0.0483 | $9.50M | $41.51M |
| Oct 24, 2025 | $0.0478 | $0.0478 | $0.0478 | $0.0478 | $7.61M | $41.02M |
| Oct 23, 2025 | $0.0461 | $0.0461 | $0.0461 | $0.0461 | $20.61M | $39.57M |
| Oct 22, 2025 | $0.0473 | $0.0473 | $0.0473 | $0.0473 | $15.77M | $40.63M |
| Oct 21, 2025 | $0.0502 | $0.0502 | $0.0502 | $0.0502 | $10.40M | $43.14M |
| Oct 20, 2025 | $0.0496 | $0.0496 | $0.0496 | $0.0496 | $11.16M | $42.59M |
| Oct 19, 2025 | $0.0482 | $0.0482 | $0.0482 | $0.0482 | $10.79M | $41.47M |
| Oct 18, 2025 | $0.0461 | $0.0461 | $0.0461 | $0.0461 | $17.87M | $39.61M |
| Oct 17, 2025 | $0.0468 | $0.0468 | $0.0468 | $0.0468 | $22.02M | $40.18M |
| Oct 16, 2025 | $0.0492 | $0.0492 | $0.0492 | $0.0492 | $18.09M | $42.27M |
| Oct 15, 2025 | $0.0522 | $0.0522 | $0.0522 | $0.0522 | $21.37M | $44.86M |
| Oct 14, 2025 | $0.0548 | $0.0548 | $0.0548 | $0.0548 | $27.49M | $47.10M |
| Oct 13, 2025 | $0.0536 | $0.0536 | $0.0536 | $0.0536 | $18.81M | $45.99M |
| Oct 12, 2025 | $0.0460 | $0.0460 | $0.0460 | $0.0460 | $31.67M | $39.48M |
| Oct 11, 2025 | $0.0441 | $0.0441 | $0.0441 | $0.0441 | $43.91M | $38.16M |
| Oct 10, 2025 | $0.0717 | $0.0717 | $0.0717 | $0.0717 | $12.52M | $60.70M |
| Oct 9, 2025 | $0.0755 | $0.0755 | $0.0755 | $0.0755 | $13.84M | $63.88M |
| Oct 8, 2025 | $0.0735 | $0.0735 | $0.0735 | $0.0735 | $16.65M | $62.22M |
| Oct 7, 2025 | $0.0795 | $0.0795 | $0.0795 | $0.0795 | $15.77M | $67.22M |
| Oct 6, 2025 | $0.0766 | $0.0766 | $0.0766 | $0.0766 | $13.32M | $64.86M |
| Oct 5, 2025 | $0.0783 | $0.0783 | $0.0783 | $0.0783 | $12.73M | $66.35M |
| Oct 4, 2025 | $0.0804 | $0.0804 | $0.0804 | $0.0804 | $17.86M | $68.06M |
| Oct 3, 2025 | $0.0815 | $0.0815 | $0.0815 | $0.0815 | $15.67M | $68.82M |
| Oct 2, 2025 | $0.0806 | $0.0806 | $0.0806 | $0.0806 | $14.01M | $68.16M |
| Oct 1, 2025 | $0.0752 | $0.0752 | $0.0752 | $0.0752 | $16.08M | $63.66M |
| Sep 30, 2025 | $0.0770 | $0.0770 | $0.0770 | $0.0770 | $12.78M | $65.18M |
| Sep 29, 2025 | $0.0770 | $0.0770 | $0.0770 | $0.0770 | $9.12M | $65.21M |
| Sep 28, 2025 | $0.0750 | $0.0750 | $0.0750 | $0.0750 | $9.58M | $63.51M |
| Sep 27, 2025 | $0.0753 | $0.0753 | $0.0753 | $0.0753 | $17.86M | $63.73M |
| Sep 26, 2025 | $0.0731 | $0.0731 | $0.0731 | $0.0731 | $24.62M | $61.95M |
| Sep 25, 2025 | $0.0796 | $0.0796 | $0.0796 | $0.0796 | $15.47M | $67.24M |
| Sep 24, 2025 | $0.0787 | $0.0787 | $0.0787 | $0.0787 | $19.78M | $66.65M |
| Sep 23, 2025 | $0.0790 | $0.0790 | $0.0790 | $0.0790 | $29.06M | $66.86M |
| Sep 22, 2025 | $0.0885 | $0.0885 | $0.0885 | $0.0885 | $14.45M | $74.95M |
| Sep 21, 2025 | $0.0903 | $0.0903 | $0.0903 | $0.0903 | $12.29M | $76.43M |
| Sep 20, 2025 | $0.0896 | $0.0896 | $0.0896 | $0.0896 | $18.77M | $75.79M |
| Sep 19, 2025 | $0.0959 | $0.0959 | $0.0959 | $0.0959 | $18.63M | $81.07M |
| Sep 18, 2025 | $0.0943 | $0.0943 | $0.0943 | $0.0943 | $17.60M | $79.86M |
| Sep 17, 2025 | $0.0903 | $0.0903 | $0.0903 | $0.0903 | $17.04M | $76.45M |
| Sep 16, 2025 | $0.0880 | $0.0880 | $0.0880 | $0.0880 | $20.75M | $74.47M |
| Sep 15, 2025 | $0.0939 | $0.0939 | $0.0939 | $0.0939 | $15.58M | $79.42M |
| Sep 14, 2025 | $0.0991 | $0.0991 | $0.0991 | $0.0991 | $21.81M | $83.78M |
| Sep 13, 2025 | $0.0973 | $0.0973 | $0.0973 | $0.0973 | $15.07M | $82.37M |
| Sep 12, 2025 | $0.0956 | $0.0956 | $0.0956 | $0.0956 | $16.21M | $80.89M |
| Sep 11, 2025 | $0.0940 | $0.0940 | $0.0940 | $0.0940 | $13.76M | $79.60M |
| Sep 10, 2025 | $0.0936 | $0.0936 | $0.0936 | $0.0936 | $18.06M | $78.14M |
| Sep 9, 2025 | $0.0949 | $0.0949 | $0.0949 | $0.0949 | $13.56M | $79.03M |
| Sep 8, 2025 | $0.0909 | $0.0909 | $0.0909 | $0.0909 | $7.92M | $75.88M |
| Sep 7, 2025 | $0.0884 | $0.0884 | $0.0884 | $0.0884 | $7.87M | $73.79M |
| Sep 6, 2025 | $0.0901 | $0.0901 | $0.0901 | $0.0901 | $12.50M | $75.08M |
| Sep 5, 2025 | $0.0872 | $0.0872 | $0.0872 | $0.0872 | $9.61M | $72.77M |
| Sep 4, 2025 | $0.0908 | $0.0908 | $0.0908 | $0.0908 | $10.11M | $75.73M |
| Sep 3, 2025 | $0.0894 | $0.0894 | $0.0894 | $0.0894 | $8.63M | $74.50M |
| Sep 2, 2025 | $0.0864 | $0.0864 | $0.0864 | $0.0864 | $11.51M | $72.03M |
| Sep 1, 2025 | $0.0876 | $0.0876 | $0.0876 | $0.0876 | $8.65M | $73.08M |
| Aug 31, 2025 | $0.0911 | $0.0911 | $0.0911 | $0.0911 | $7.03M | $76.07M |
| Aug 30, 2025 | $0.0912 | $0.0912 | $0.0912 | $0.0912 | $14.76M | $76.05M |
| Aug 29, 2025 | $0.0976 | $0.0976 | $0.0976 | $0.0976 | $9.88M | $81.32M |
| Aug 28, 2025 | $0.0944 | $0.0944 | $0.0944 | $0.0944 | $11.85M | $78.74M |
| Aug 27, 2025 | $0.0967 | $0.0967 | $0.0967 | $0.0967 | $15.73M | $80.63M |
| Aug 26, 2025 | $0.0926 | $0.0926 | $0.0926 | $0.0926 | $19.08M | $77.20M |
| Aug 25, 2025 | $0.1018 | $0.1018 | $0.1018 | $0.1018 | $26.28M | $84.91M |
| Aug 24, 2025 | $0.1034 | $0.1034 | $0.1034 | $0.1034 | $17.70M | $86.25M |
| Aug 23, 2025 | $0.1051 | $0.1051 | $0.1051 | $0.1051 | $26.81M | $87.70M |
| Aug 22, 2025 | $0.0922 | $0.0922 | $0.0922 | $0.0922 | $10.59M | $76.89M |
| Aug 21, 2025 | $0.0975 | $0.0975 | $0.0975 | $0.0975 | $15.57M | $81.32M |
| Aug 20, 2025 | $0.0937 | $0.0937 | $0.0937 | $0.0937 | $16.92M | $78.34M |
| Aug 19, 2025 | $0.1002 | $0.1002 | $0.1002 | $0.1002 | $15.40M | $83.54M |
| Aug 18, 2025 | $0.1064 | $0.1064 | $0.1064 | $0.1064 | $11.15M | $88.72M |
| Aug 17, 2025 | $0.1051 | $0.1051 | $0.1051 | $0.1051 | $8.58M | $87.57M |
| Aug 16, 2025 | $0.1034 | $0.1034 | $0.1034 | $0.1034 | $13.24M | $86.28M |
| Aug 15, 2025 | $0.1047 | $0.1047 | $0.1047 | $0.1047 | $36.81M | $87.29M |
| Aug 14, 2025 | $0.1166 | $0.1166 | $0.1166 | $0.1166 | $18.32M | $97.21M |
| Aug 13, 2025 | $0.1118 | $0.1118 | $0.1118 | $0.1118 | $18.60M | $93.30M |
| Aug 12, 2025 | $0.1045 | $0.1045 | $0.1045 | $0.1045 | $16.60M | $87.14M |
| Aug 11, 2025 | $0.1143 | $0.1143 | $0.1143 | $0.1143 | $17.89M | $93.70M |
| Aug 10, 2025 | $0.1145 | $0.1145 | $0.1145 | $0.1145 | $23.05M | $93.95M |
| Aug 9, 2025 | $0.1090 | $0.1090 | $0.1090 | $0.1090 | $18.37M | $89.61M |
| Aug 8, 2025 | $0.1083 | $0.1083 | $0.1083 | $0.1083 | $15.93M | $88.82M |
| Aug 7, 2025 | $0.1006 | $0.1006 | $0.1006 | $0.1006 | $10.03M | $82.72M |
| Aug 6, 2025 | $0.0982 | $0.0982 | $0.0982 | $0.0982 | $13.19M | $80.84M |
| Aug 5, 2025 | $0.1059 | $0.1059 | $0.1059 | $0.1059 | $14.21M | $86.97M |
| Aug 4, 2025 | $0.1033 | $0.1033 | $0.1033 | $0.1033 | $7.97M | $84.91M |
| Aug 3, 2025 | $0.1002 | $0.1002 | $0.1002 | $0.1002 | $12.24M | $82.30M |
| Aug 2, 2025 | $0.1039 | $0.1039 | $0.1039 | $0.1039 | $20.82M | $85.26M |
| Aug 1, 2025 | $0.1078 | $0.1078 | $0.1078 | $0.1078 | $19.22M | $88.50M |
| Jul 31, 2025 | $0.1191 | $0.1191 | $0.1191 | $0.1191 | $21.20M | $97.87M |
| Jul 30, 2025 | $0.1212 | $0.1212 | $0.1212 | $0.1212 | $26.97M | $99.54M |
| Jul 29, 2025 | $0.1250 | $0.1250 | $0.1250 | $0.1250 | $42.22M | $102.75M |
| Jul 28, 2025 | $0.1397 | $0.1397 | $0.1397 | $0.1397 | $104.01M | $114.85M |
| Jul 27, 2025 | $0.1161 | $0.1161 | $0.1161 | $0.1161 | $35.19M | $95.26M |
| Jul 26, 2025 | $0.1091 | $0.1091 | $0.1091 | $0.1091 | $17.10M | $89.54M |
| Jul 25, 2025 | $0.1058 | $0.1058 | $0.1058 | $0.1058 | $19.50M | $86.95M |
| Jul 24, 2025 | $0.1082 | $0.1082 | $0.1082 | $0.1082 | $27.29M | $88.81M |
| Jul 23, 2025 | $0.1239 | $0.1239 | $0.1239 | $0.1239 | $26.87M | $101.73M |
| Jul 22, 2025 | $0.1236 | $0.1236 | $0.1236 | $0.1236 | $22.43M | $101.54M |
| Jul 21, 2025 | $0.1214 | $0.1214 | $0.1214 | $0.1214 | $22.84M | $99.92M |
| Jul 20, 2025 | $0.1178 | $0.1178 | $0.1178 | $0.1178 | $17.55M | $96.71M |
| Jul 19, 2025 | $0.1170 | $0.1170 | $0.1170 | $0.1170 | $38.23M | $96.00M |
| Jul 18, 2025 | $0.1240 | $0.1240 | $0.1240 | $0.1240 | $35.40M | $101.94M |
| Jul 17, 2025 | $0.1211 | $0.1211 | $0.1211 | $0.1211 | $29.39M | $99.43M |
| Jul 16, 2025 | $0.1243 | $0.1243 | $0.1243 | $0.1243 | $54.03M | $102.19M |
| Jul 15, 2025 | $0.1180 | $0.1180 | $0.1180 | $0.1180 | $72.40M | $96.99M |
| Jul 14, 2025 | $0.1074 | $0.1074 | $0.1074 | $0.1074 | $18.38M | $88.14M |
| Jul 13, 2025 | $0.1050 | $0.1050 | $0.1050 | $0.1050 | $18.48M | $86.22M |
| Jul 12, 2025 | $0.1086 | $0.1086 | $0.1086 | $0.1086 | $37.52M | $89.18M |
| Jul 11, 2025 | $0.1110 | $0.1110 | $0.1110 | $0.1110 | $30.28M | $89.63M |
| Jul 10, 2025 | $0.0982 | $0.0982 | $0.0982 | $0.0982 | $15.87M | $79.56M |
| Jul 9, 2025 | $0.0915 | $0.0915 | $0.0915 | $0.0915 | $11.07M | $73.94M |
| Jul 8, 2025 | $0.0875 | $0.0875 | $0.0875 | $0.0875 | $9.39M | $70.72M |
| Jul 7, 2025 | $0.0905 | $0.0905 | $0.0905 | $0.0905 | $7.40M | $73.05M |
| Jul 6, 2025 | $0.0886 | $0.0886 | $0.0886 | $0.0886 | $6.72M | $71.65M |
| Jul 5, 2025 | $0.0891 | $0.0891 | $0.0891 | $0.0891 | $9.67M | $72.07M |
| Jul 4, 2025 | $0.0945 | $0.0945 | $0.0945 | $0.0945 | $14.64M | $76.35M |
| Jul 3, 2025 | $0.0946 | $0.0946 | $0.0946 | $0.0946 | $15.39M | $76.47M |
| Jul 2, 2025 | $0.0858 | $0.0858 | $0.0858 | $0.0858 | $9.56M | $69.28M |
| Jul 1, 2025 | $0.0906 | $0.0906 | $0.0906 | $0.0906 | $12.28M | $73.24M |
| Jun 30, 2025 | $0.0960 | $0.0960 | $0.0960 | $0.0960 | $9.71M | $77.56M |
| Jun 29, 2025 | $0.0928 | $0.0928 | $0.0928 | $0.0928 | $8.10M | $74.98M |
| Jun 28, 2025 | $0.0893 | $0.0893 | $0.0893 | $0.0893 | $17.15M | $72.19M |