CESS Network
CESS
Rank #1766
$0.00391756
Updated 28 days ago
Market Cap
$10.38M
24h Volume
$1.22M
Avg Volume (90d)
$1.85M
24h High/Low
$0.00402264
$0.00375302
$0.00375302
Price Chart
Categories & Chains
Categories
Layer 1 (L1)
BNB Chain Ecosystem
Binance Alpha Spotlight
Storage
Chains
Binance Smart Chain
0x0c78d4605c2972e...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.00391756 | $0.00402264 | $0.00375302 | $0.00391756 | $1.22M | $10.38M |
| Dec 2, 2025 | $0.00364790 | $0.00383140 | $0.00364790 | $0.00382269 | $1.10M | $9.97M |
| Dec 1, 2025 | $0.00412203 | $0.00412203 | $0.00358014 | $0.00363711 | $1.23M | $9.70M |
| Nov 30, 2025 | $0.00385378 | $0.00418265 | $0.00384947 | $0.00415027 | $1.11M | $10.62M |
| Nov 29, 2025 | $0.00370139 | $0.00411178 | $0.00370139 | $0.00389350 | $1.01M | $10.54M |
| Nov 28, 2025 | $0.00366772 | $0.00378604 | $0.00363330 | $0.00370240 | $906.15K | $9.75M |
| Nov 27, 2025 | $0.00381077 | $0.00384531 | $0.00364776 | $0.00368438 | $1.05M | $9.89M |
| Nov 26, 2025 | $0.00376721 | $0.00382662 | $0.00362434 | $0.00381405 | $1.48M | $9.91M |
| Nov 25, 2025 | $0.00398061 | $0.00398061 | $0.00348875 | $0.00373440 | $1.18M | $10.06M |
| Nov 24, 2025 | $0.00409103 | $0.00409103 | $0.00386080 | $0.00397753 | $985.86K | $10.42M |
| Nov 23, 2025 | $0.00383394 | $0.00413263 | $0.00383394 | $0.00410102 | $1.26M | $10.74M |
| Nov 22, 2025 | $0.00369333 | $0.00388733 | $0.00359257 | $0.00382790 | $1.38M | $10.05M |
| Nov 21, 2025 | $0.00387861 | $0.00387861 | $0.00323936 | $0.00366345 | $1.26M | $9.43M |
| Nov 20, 2025 | $0.00420398 | $0.00421655 | $0.00385424 | $0.00392309 | $1.47M | $10.79M |
| Nov 19, 2025 | $0.00424021 | $0.00439522 | $0.00411549 | $0.00415880 | $1.62M | $11.33M |
| Nov 18, 2025 | $0.00390282 | $0.00432935 | $0.00383955 | $0.00423090 | $1.38M | $10.92M |
| Nov 17, 2025 | $0.00374905 | $0.00394073 | $0.00371675 | $0.00388791 | $1.02M | $10.10M |
| Nov 16, 2025 | $0.00379069 | $0.00399481 | $0.00368718 | $0.00372230 | $954.71K | $10.09M |
| Nov 15, 2025 | $0.00375581 | $0.00383089 | $0.00375581 | $0.00379065 | $1.01M | $10.07M |
| Nov 14, 2025 | $0.00423680 | $0.00423680 | $0.00369400 | $0.00377673 | $1.53M | $10.20M |
| Nov 13, 2025 | $0.00394529 | $0.00481200 | $0.00392545 | $0.00416354 | $2.20M | $11.35M |
| Nov 12, 2025 | $0.00351654 | $0.00398724 | $0.00351104 | $0.00398724 | $1.58M | $9.70M |
| Nov 11, 2025 | $0.00355644 | $0.00372679 | $0.00354611 | $0.00355644 | $1.26M | $9.44M |
| Nov 10, 2025 | $0.00363330 | $0.00363330 | $0.00363330 | $0.00363330 | $1.10M | $9.61M |
| Nov 9, 2025 | $0.00360787 | $0.00360787 | $0.00360787 | $0.00360787 | $1.27M | $9.55M |
| Nov 8, 2025 | $0.00371763 | $0.00371763 | $0.00371763 | $0.00371763 | $1.88M | $9.86M |
| Nov 7, 2025 | $0.00349447 | $0.00349447 | $0.00349447 | $0.00349447 | $1.98M | $9.26M |
| Nov 6, 2025 | $0.00357714 | $0.00357714 | $0.00357714 | $0.00357714 | $2.35M | $9.48M |
| Nov 5, 2025 | $0.00342228 | $0.00342228 | $0.00342228 | $0.00342228 | $2.58M | $9.06M |
| Nov 4, 2025 | $0.00355429 | $0.00355429 | $0.00355429 | $0.00355429 | $2.36M | $9.42M |
| Nov 3, 2025 | $0.00388073 | $0.00388073 | $0.00388073 | $0.00388073 | $1.97M | $10.28M |
| Nov 2, 2025 | $0.00384056 | $0.00384056 | $0.00384056 | $0.00384056 | $1.80M | $10.16M |
| Nov 1, 2025 | $0.00369483 | $0.00369483 | $0.00369483 | $0.00369483 | $2.49M | $9.79M |
| Oct 31, 2025 | $0.00364511 | $0.00364511 | $0.00364511 | $0.00364511 | $2.52M | $9.64M |
| Oct 30, 2025 | $0.00373870 | $0.00373870 | $0.00373870 | $0.00373870 | $1.63M | $9.92M |
| Oct 29, 2025 | $0.00374037 | $0.00374037 | $0.00374037 | $0.00374037 | $2.25M | $9.92M |
| Oct 28, 2025 | $0.00388601 | $0.00388601 | $0.00388601 | $0.00388601 | $2.35M | $10.29M |
| Oct 27, 2025 | $0.00386397 | $0.00386397 | $0.00386397 | $0.00386397 | $2.53M | $10.26M |
| Oct 26, 2025 | $0.00377521 | $0.00377521 | $0.00377521 | $0.00377521 | $2.18M | $10.00M |
| Oct 25, 2025 | $0.00381805 | $0.00381805 | $0.00381805 | $0.00381805 | $1.84M | $10.11M |
| Oct 24, 2025 | $0.00378397 | $0.00378397 | $0.00378397 | $0.00378397 | $1.20M | $10.06M |
| Oct 23, 2025 | $0.00369717 | $0.00369717 | $0.00369717 | $0.00369717 | $2.09M | $9.82M |
| Oct 22, 2025 | $0.00365021 | $0.00365021 | $0.00365021 | $0.00365021 | $2.49M | $9.69M |
| Oct 21, 2025 | $0.00381385 | $0.00381385 | $0.00381385 | $0.00381385 | $2.67M | $10.10M |
| Oct 20, 2025 | $0.00403903 | $0.00403903 | $0.00403903 | $0.00403903 | $1.44M | $10.70M |
| Oct 19, 2025 | $0.00396771 | $0.00396771 | $0.00396771 | $0.00396771 | $2.75M | $10.53M |
| Oct 18, 2025 | $0.00389659 | $0.00389659 | $0.00389659 | $0.00389659 | $2.54M | $10.33M |
| Oct 17, 2025 | $0.00417834 | $0.00417834 | $0.00417834 | $0.00417834 | $2.22M | $11.07M |
| Oct 16, 2025 | $0.00424371 | $0.00424371 | $0.00424371 | $0.00424371 | $2.49M | $11.26M |
| Oct 15, 2025 | $0.00448944 | $0.00448944 | $0.00448944 | $0.00448944 | $2.45M | $11.90M |
| Oct 14, 2025 | $0.00474588 | $0.00474588 | $0.00474588 | $0.00474588 | $2.39M | $12.59M |
| Oct 13, 2025 | $0.00477065 | $0.00477065 | $0.00477065 | $0.00477065 | $2.37M | $12.63M |
| Oct 12, 2025 | $0.00433494 | $0.00433494 | $0.00433494 | $0.00433494 | $2.25M | $11.51M |
| Oct 11, 2025 | $0.00396193 | $0.00396193 | $0.00396193 | $0.00396193 | $2.86M | $10.56M |
| Oct 10, 2025 | $0.00432930 | $0.00432930 | $0.00432930 | $0.00432930 | $2.54M | $11.47M |
| Oct 9, 2025 | $0.00470112 | $0.00470112 | $0.00470112 | $0.00470112 | $2.50M | $12.44M |
| Oct 8, 2025 | $0.00497078 | $0.00497078 | $0.00497078 | $0.00497078 | $1.68M | $13.17M |
| Oct 7, 2025 | $0.00475126 | $0.00475126 | $0.00475126 | $0.00475126 | $2.97M | $12.57M |
| Oct 6, 2025 | $0.00427423 | $0.00427423 | $0.00427423 | $0.00427423 | $1.22M | $11.36M |
| Oct 5, 2025 | $0.00443453 | $0.00443453 | $0.00443453 | $0.00443453 | $2.16M | $11.76M |
| Oct 4, 2025 | $0.00467628 | $0.00467628 | $0.00467628 | $0.00467628 | $2.38M | $12.37M |
| Oct 3, 2025 | $0.00431180 | $0.00431180 | $0.00431180 | $0.00431180 | $1.66M | $11.46M |
| Oct 2, 2025 | $0.00403736 | $0.00403736 | $0.00403736 | $0.00403736 | $2.90M | $10.70M |