cETH
CETH
Rank #441
$61.69
Updated 25 days ago
Market Cap
$97.91M
24h Volume
$3.52
Avg Volume (90d)
$147.80
24h High/Low
$62.02
$56.67
$56.67
Price Chart
Categories & Chains
Categories
Ethereum Ecosystem
Decentralized Finance (DeFi)
Crypto-Backed Tokens
cToken
Compound Tokens
Chains
Ethereum
0x4ddc2d193948926...
Links & Resources
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $61.69 | $62.02 | $56.67 | $61.69 | $3.52 | $97.91M |
| Dec 2, 2025 | $56.30 | $60.68 | $56.09 | $60.62 | $19.68 | $91.94M |
| Dec 1, 2025 | $60.17 | $60.17 | $54.84 | $56.42 | $105.53 | $89.91M |
| Nov 30, 2025 | $60.15 | $61.29 | $60.15 | $60.85 | $24.78 | $96.41M |
| Nov 29, 2025 | $60.98 | $61.07 | $59.85 | $60.10 | $51.53 | $96.03M |
| Nov 28, 2025 | $60.62 | $61.81 | $60.24 | $61.13 | $61.09 | $96.73M |
| Nov 27, 2025 | $60.87 | $61.16 | $60.27 | $60.55 | $40.16 | $96.49M |
| Nov 26, 2025 | $59.41 | $61.02 | $58.33 | $60.76 | $2.00 | $94.22M |
| Nov 25, 2025 | $59.46 | $59.74 | $57.86 | $59.74 | $3.43 | $93.06M |
| Nov 24, 2025 | $56.32 | $59.92 | $56.20 | $59.42 | $5.77 | $91.02M |
| Nov 23, 2025 | $55.66 | $57.14 | $55.66 | $56.96 | $40.68 | $89.73M |
| Nov 22, 2025 | $55.72 | $56.10 | $54.39 | $56.10 | $22.67 | $87.45M |
| Nov 21, 2025 | $56.88 | $57.55 | $53.92 | $54.78 | $52.79 | $88.08M |
| Nov 20, 2025 | $60.76 | $61.13 | $56.64 | $58.01 | $31.45 | $94.16M |
| Nov 19, 2025 | $62.67 | $62.68 | $57.87 | $59.93 | $19.64 | $96.39M |
| Nov 18, 2025 | $60.84 | $63.59 | $59.90 | $62.78 | $28.67 | $97.67M |
| Nov 17, 2025 | $62.18 | $64.40 | $59.95 | $60.71 | $226.18 | $99.69M |
| Nov 16, 2025 | $63.74 | $65.17 | $60.73 | $60.73 | $1.33K | $100.68M |
| Nov 15, 2025 | $62.62 | $64.59 | $62.62 | $63.66 | $1.39K | $101.26M |
| Nov 14, 2025 | $65.04 | $65.07 | $62.66 | $63.05 | $1.07K | $102.88M |
| Nov 13, 2025 | $68.55 | $71.34 | $63.90 | $64.72 | $290.75 | $112.41M |
| Nov 12, 2025 | $68.93 | $72.04 | $68.40 | $68.75 | $52.79 | $114.21M |
| Nov 11, 2025 | $69.83 | $73.05 | $69.47 | $69.83 | $7.01 | $114.61M |
| Nov 10, 2025 | $71.89 | $71.89 | $71.89 | $71.89 | $14.96 | $118.36M |
| Nov 9, 2025 | $68.48 | $68.48 | $68.48 | $68.48 | $46.60 | $112.72M |
| Nov 8, 2025 | $69.04 | $69.04 | $69.04 | $69.04 | $207.65 | $113.64M |
| Nov 7, 2025 | $66.52 | $66.52 | $66.52 | $66.52 | $73.23 | $110.70M |
| Nov 6, 2025 | $68.92 | $68.92 | $68.92 | $68.92 | $226.91 | $114.75M |
| Nov 5, 2025 | $66.25 | $66.25 | $66.25 | $66.25 | $13.38 | $110.08M |
| Nov 4, 2025 | $72.30 | $72.30 | $72.30 | $72.30 | $110.34 | $121.84M |
| Nov 3, 2025 | $78.60 | $78.60 | $78.60 | $78.60 | $5.17 | $132.60M |
| Nov 2, 2025 | $77.85 | $77.85 | $77.85 | $77.85 | $50.70 | $132.03M |
| Nov 1, 2025 | $77.38 | $77.38 | $77.38 | $77.38 | $164.62 | $131.21M |
| Oct 31, 2025 | $76.43 | $76.43 | $76.43 | $76.43 | $14.79 | $129.60M |
| Oct 30, 2025 | $78.30 | $78.30 | $78.30 | $78.30 | $14.79 | $132.81M |
| Oct 29, 2025 | $80.10 | $80.10 | $80.10 | $80.10 | $14.79 | $135.81M |
| Oct 28, 2025 | $82.90 | $82.90 | $82.90 | $82.90 | $69.38 | $140.57M |
| Oct 27, 2025 | $83.76 | $83.76 | $83.76 | $83.76 | $403.28 | $142.02M |
| Oct 26, 2025 | $79.46 | $79.46 | $79.46 | $79.46 | $131.00 | $134.73M |
| Oct 25, 2025 | $79.09 | $79.09 | $79.09 | $79.09 | $7.08 | $134.10M |
| Oct 24, 2025 | $77.52 | $77.52 | $77.52 | $77.52 | $59.93 | $131.40M |
| Oct 23, 2025 | $76.43 | $76.43 | $76.43 | $76.43 | $69.72 | $129.57M |
| Oct 22, 2025 | $77.93 | $77.93 | $77.93 | $77.93 | $4.82 | $132.13M |
| Oct 21, 2025 | $80.00 | $80.00 | $80.00 | $80.00 | $109.71 | $135.69M |
| Oct 20, 2025 | $80.08 | $80.08 | $80.08 | $80.08 | $7.74 | $137.65M |
| Oct 19, 2025 | $78.19 | $78.19 | $78.19 | $78.19 | $11.72 | $134.51M |
| Oct 18, 2025 | $77.05 | $77.05 | $77.05 | $77.05 | $362.69 | $132.82M |
| Oct 17, 2025 | $78.22 | $78.22 | $78.22 | $78.22 | $111.62 | $134.42M |
| Oct 16, 2025 | $80.09 | $80.09 | $80.09 | $80.09 | $51.02 | $137.94M |
| Oct 15, 2025 | $83.24 | $83.24 | $83.24 | $83.24 | $21.35 | $143.39M |
| Oct 14, 2025 | $85.37 | $85.37 | $85.37 | $85.37 | $137.77 | $147.11M |
| Oct 13, 2025 | $83.57 | $83.57 | $83.57 | $83.57 | $300.46 | $143.97M |
| Oct 12, 2025 | $75.44 | $75.44 | $75.44 | $75.44 | $132.14 | $129.96M |
| Oct 11, 2025 | $77.33 | $77.33 | $77.33 | $77.33 | $47.42 | $135.07M |
| Oct 10, 2025 | $87.80 | $87.80 | $87.80 | $87.80 | $24.44 | $153.66M |
| Oct 9, 2025 | $91.03 | $91.03 | $91.03 | $91.03 | $466.35 | $159.49M |
| Oct 8, 2025 | $89.51 | $89.51 | $89.51 | $89.51 | $100.32 | $156.82M |
| Oct 7, 2025 | $94.31 | $94.31 | $94.31 | $94.31 | $158.71 | $165.30M |
| Oct 6, 2025 | $90.77 | $90.77 | $90.77 | $90.77 | $155.86 | $158.99M |
| Oct 5, 2025 | $90.22 | $90.22 | $90.22 | $90.22 | $91.29 | $158.08M |
| Oct 4, 2025 | $90.84 | $90.84 | $90.84 | $90.84 | $202.71 | $159.18M |
| Oct 3, 2025 | $90.16 | $90.16 | $90.16 | $90.16 | $115.55 | $158.06M |
| Oct 2, 2025 | $87.24 | $87.24 | $87.24 | $87.24 | $89.22 | $152.90M |
| Oct 1, 2025 | $83.33 | $83.33 | $83.33 | $83.33 | $188.75 | $145.97M |
| Sep 30, 2025 | $84.76 | $84.76 | $84.76 | $84.76 | $204.62 | $148.55M |
| Sep 29, 2025 | $83.27 | $83.27 | $83.27 | $83.27 | $74.60 | $145.02M |