CETUS Coin Values CETUS
Be your own bank - safest and most popular wallet
Buy and sell cryptocurrency
The safe place for your coins
Be your own bank
tarih | Açık | Kapat | Yüksek | Düşük |
---|---|---|---|---|
2024-03-07 | $0.1047000 | $0.1075000 | $0.1089000 | $0.1031000 |
2024-03-08 | $0.1075000 | $0.1033000 | $0.1087000 | $0.1001000 |
2024-03-09 | $0.1033000 | $0.1043000 | $0.1094000 | $0.1007000 |
2024-03-10 | $0.1043000 | $0.1009000 | $0.1068000 | $0.0968 |
2024-03-11 | $0.1009000 | $0.1026000 | $0.1039000 | $0.0962 |
2024-03-12 | $0.1026000 | $0.1015000 | $0.1060000 | $0.0921 |
2024-03-13 | $0.1015000 | $0.1028000 | $0.1071000 | $0.0997600 |
2024-03-14 | $0.1028000 | $0.1011000 | $0.1053000 | $0.0949 |
2024-03-15 | $0.1011000 | $0.0963 | $0.1030000 | $0.0865 |
2024-03-16 | $0.0963 | $0.1071000 | $0.1220000 | $0.0960 |
2024-03-17 | $0.1071000 | $0.1083000 | $0.1085000 | $0.0950 |
2024-03-18 | $0.1083000 | $0.1015000 | $0.1164000 | $0.1010000 |
2024-03-19 | $0.1015000 | $0.1115000 | $0.1245000 | $0.0928 |
2024-03-20 | $0.1115000 | $0.1158000 | $0.1178000 | $0.1003000 |
2024-03-21 | $0.1158000 | $0.1556000 | $0.1811000 | $0.1151000 |
2024-03-22 | $0.1556000 | $0.1357000 | $0.1649000 | $0.1314000 |
2024-03-23 | $0.1357000 | $0.1327000 | $0.1384000 | $0.1306000 |
2024-03-24 | $0.1327000 | $0.1491000 | $0.1570000 | $0.1282000 |
2024-03-25 | $0.1491000 | $0.1543000 | $0.1558000 | $0.1390000 |
2024-03-26 | $0.1543000 | $0.1687000 | $0.1909000 | $0.1535000 |
2024-03-27 | $0.1687000 | $0.1838000 | $0.2100000 | $0.1645000 |
2024-03-28 | $0.1838000 | $0.1818000 | $0.1883000 | $0.1762000 |
2024-03-29 | $0.1818000 | $0.1847000 | $0.2148000 | $0.1811000 |
2024-03-30 | $0.1847000 | $0.1777000 | $0.1915000 | $0.1732000 |
2024-03-31 | $0.1777000 | $0.1859000 | $0.1885000 | $0.1760000 |
2024-04-01 | $0.1859000 | $0.1815000 | $0.2083000 | $0.1727000 |
2024-04-02 | $0.1815000 | $0.1604000 | $0.1903000 | $0.1600000 |
2024-04-03 | $0.1604000 | $0.1602000 | $0.1708000 | $0.1544000 |
2024-04-04 | $0.1602000 | $0.1648000 | $0.1723000 | $0.1572000 |
2024-04-05 | $0.1648000 | $0.1535000 | $0.1652000 | $0.1448000 |
2024-04-06 | $0.1535000 | $0.1543000 | $0.1577000 | $0.1528000 |
2024-04-07 | $0.1543000 | $0.1581000 | $0.1610000 | $0.1535000 |
2024-04-08 | $0.1581000 | $0.1744000 | $0.1752000 | $0.1549000 |
2024-04-09 | $0.1744000 | $0.1592000 | $0.1744000 | $0.1582000 |
2024-04-10 | $0.1592000 | $0.1563000 | $0.1601000 | $0.1483000 |
2024-04-11 | $0.1563000 | $0.1525000 | $0.1611000 | $0.1506000 |
2024-04-12 | $0.1525000 | $0.1219000 | $0.1554000 | $0.1055000 |
2024-04-13 | $0.1219000 | $0.1082000 | $0.1265000 | $0.0938 |
2024-04-14 | $0.1082000 | $0.1202000 | $0.1217000 | $0.1036000 |
2024-04-15 | $0.1202000 | $0.1166000 | $0.1318000 | $0.1118000 |
2024-04-16 | $0.1166000 | $0.1168000 | $0.1188000 | $0.1100000 |
2024-04-17 | $0.1168000 | $0.1141000 | $0.1210000 | $0.1094000 |
2024-04-18 | $0.1141000 | $0.1126000 | $0.1156000 | $0.1085000 |
2024-04-19 | $0.1126000 | $0.1151000 | $0.1192000 | $0.1006000 |
2024-04-20 | $0.1151000 | $0.1320000 | $0.1326000 | $0.1124000 |
2024-04-21 | $0.1320000 | $0.1310000 | $0.1321000 | $0.1309000 |
2024-04-22 | $0.1289000 | $0.1320000 | $0.1416000 | $0.1271000 |
2024-04-23 | $0.1320000 | $0.1263000 | $0.1345000 | $0.1242000 |
2024-04-24 | $0.1263000 | $0.1172000 | $0.1289000 | $0.1161000 |
2024-04-25 | $0.1172000 | $0.1160000 | $0.1201000 | $0.1131000 |
2024-04-26 | $0.1160000 | $0.1094000 | $0.1163000 | $0.1091000 |
2024-04-27 | $0.1094000 | $0.1114000 | $0.1133000 | $0.1042000 |
2024-04-28 | $0.1114000 | $0.1105000 | $0.1159000 | $0.1095000 |
2024-04-29 | $0.1105000 | $0.1029000 | $0.1123000 | $0.1008000 |
2024-04-30 | $0.1029000 | $0.0986 | $0.1043000 | $0.0933 |
2024-05-01 | $0.0986 | $0.0994100 | $0.1005000 | $0.0918 |
2024-05-02 | $0.0994100 | $0.0996400 | $0.1008000 | $0.0951 |
2024-05-03 | $0.0996400 | $0.1043000 | $0.1051000 | $0.0982 |
2024-05-04 | $0.1043000 | $0.1049000 | $0.1071000 | $0.1029000 |
2024-05-05 | $0.1049000 | $0.1061000 | $0.1081000 | $0.1017000 |
2024-05-06 | $0.1061000 | $0.1058000 | $0.1125000 | $0.1049000 |
2024-05-07 | $0.1058000 | $0.1035000 | $0.1097000 | $0.1030000 |
2024-05-08 | $0.1035000 | $0.0969 | $0.1040000 | $0.0967 |
2024-05-09 | $0.0969 | $0.0994500 | $0.1004000 | $0.0954 |
2024-05-10 | $0.0994500 | $0.0971 | $0.1067000 | $0.0962 |
2024-05-11 | $0.0971 | $0.0932 | $0.0987 | $0.0929 |
2024-05-12 | $0.0932 | $0.0929 | $0.0946 | $0.0915 |
2024-05-13 | $0.0929 | $0.0901 | $0.0936 | $0.0873 |
2024-05-14 | $0.0901 | $0.0835 | $0.0909 | $0.0826 |
2024-05-15 | $0.0835 | $0.0927 | $0.0949 | $0.0824 |
2024-05-16 | $0.0927 | $0.0954 | $0.0985 | $0.0917 |
2024-05-17 | $0.0954 | $0.1002000 | $0.1041000 | $0.0940 |
2024-05-18 | $0.1002000 | $0.1005000 | $0.1016000 | $0.0981 |
2024-05-19 | $0.1005000 | $0.0946 | $0.1015000 | $0.0937 |
2024-05-20 | $0.0946 | $0.1072000 | $0.1073000 | $0.0927 |
2024-05-21 | $0.1072000 | $0.1074000 | $0.1102000 | $0.1051000 |
2024-05-22 | $0.1074000 | $0.1115000 | $0.1165000 | $0.1069000 |
2024-05-23 | $0.1115000 | $0.1104000 | $0.1194000 | $0.1042000 |
2024-05-24 | $0.1104000 | $0.1116000 | $0.1118000 | $0.1052000 |
2024-05-25 | $0.1116000 | $0.1094000 | $0.1133000 | $0.1085000 |
2024-05-26 | $0.1094000 | $0.1073000 | $0.1106000 | $0.1052000 |
2024-05-27 | $0.1073000 | $0.1115000 | $0.1147000 | $0.1059000 |
2024-05-28 | $0.1115000 | $0.1056000 | $0.1120000 | $0.1048000 |
2024-05-29 | $0.1056000 | $0.0995600 | $0.1066000 | $0.0990000 |
2024-05-30 | $0.0995600 | $0.0994400 | $0.1023000 | $0.0951 |
2024-05-31 | $0.0994400 | $0.0998600 | $0.1011000 | $0.0977 |
2024-06-01 | $0.0998600 | $0.0993200 | $0.1004000 | $0.0985 |
2024-06-02 | $0.0993200 | $0.0951 | $0.1001000 | $0.0948 |
2024-06-03 | $0.0951 | $0.0974 | $0.0989 | $0.0943 |
2024-06-04 | $0.0974 | $0.0990500 | $0.0992100 | $0.0951 |
2024-06-05 | $0.0990500 | $0.1089000 | $0.1110000 | $0.0988 |
2024-06-06 | $0.1089000 | $0.1113000 | $0.1124000 | $0.1079000 |
2024-06-07 | $0.1113000 | $0.1070000 | $0.1328000 | $0.0962 |
2024-06-08 | $0.1070000 | $0.1070000 | $0.1148000 | $0.1039000 |
2024-06-09 | $0.1070000 | $0.1048000 | $0.1102000 | $0.1025000 |
2024-06-10 | $0.1048000 | $0.0973 | $0.1047000 | $0.0972 |
2024-06-11 | $0.0973 | $0.0931 | $0.0977 | $0.0918 |
2024-06-12 | $0.0931 | $0.0934 | $0.0983 | $0.0891 |
2024-06-13 | $0.0934 | $0.0858 | $0.0935 | $0.0848 |
2024-06-14 | $0.0858 | $0.0844 | $0.0908 | $0.0819 |
2024-06-15 | $0.0844 | $0.0858 | $0.0872 | $0.0840 |
2024-06-16 | $0.0858 | $0.0882 | $0.0882 | $0.0836 |
2024-06-17 | $0.0882 | $0.0800 | $0.0899 | $0.0784 |
2024-06-18 | $0.0800 | $0.0709 | $0.0802 | $0.0659 |
2024-06-19 | $0.0709 | $0.0761 | $0.0768 | $0.0702 |
2024-06-20 | $0.0761 | $0.0781 | $0.0802 | $0.0754 |
2024-06-21 | $0.0781 | $0.0761 | $0.0790 | $0.0741 |
2024-06-22 | $0.0761 | $0.0740 | $0.0764 | $0.0739 |
2024-06-23 | $0.0740 | $0.0720 | $0.0771 | $0.0714 |
2024-06-24 | $0.0720 | $0.0719 | $0.0727 | $0.0678 |
2024-06-25 | $0.0719 | $0.0734 | $0.0746 | $0.0716 |
2024-06-26 | $0.0734 | $0.0696 | $0.0739 | $0.0689 |
2024-06-27 | $0.0696 | $0.0719 | $0.0742 | $0.0691 |
2024-06-28 | $0.0719 | $0.0692 | $0.0730 | $0.0689 |
2024-06-29 | $0.0692 | $0.0670 | $0.0703 | $0.0669 |
2024-06-30 | $0.0670 | $0.0700 | $0.0706 | $0.0662 |
2024-07-01 | $0.0700 | $0.0696 | $0.0718 | $0.0693 |
2024-07-02 | $0.0696 | $0.0703 | $0.0709 | $0.0683 |
2024-07-03 | $0.0703 | $0.0678 | $0.0736 | $0.0669 |
2024-07-04 | $0.0678 | $0.0582 | $0.0683 | $0.0576 |
2024-07-05 | $0.0582 | $0.0552 | $0.0583 | $0.0507 |
2024-07-06 | $0.0552 | $0.0596 | $0.0603 | $0.0550 |
2024-07-07 | $0.0596 | $0.0562 | $0.0602 | $0.0560 |
2024-07-08 | $0.0562 | $0.0585 | $0.0602 | $0.0542 |
2024-07-09 | $0.0585 | $0.0613 | $0.0624 | $0.0580 |
2024-07-10 | $0.0613 | $0.0613 | $0.0629 | $0.0601 |
2024-07-11 | $0.0613 | $0.0605 | $0.0634 | $0.0600 |
2024-07-12 | $0.0605 | $0.0615 | $0.0621 | $0.0588 |
2024-07-13 | $0.0615 | $0.0618 | $0.0627 | $0.0605 |
2024-07-14 | $0.0618 | $0.0643 | $0.0652 | $0.0616 |
2024-07-15 | $0.0643 | $0.0682 | $0.0684 | $0.0641 |
2024-07-16 | $0.0682 | $0.0681 | $0.0692 | $0.0645 |
2024-07-17 | $0.0681 | $0.0666 | $0.0695 | $0.0664 |
2024-07-18 | $0.0666 | $0.0651 | $0.0681 | $0.0632 |
2024-07-19 | $0.0651 | $0.0687 | $0.0693 | $0.0640 |
2024-07-20 | $0.0687 | $0.0687 | $0.0714 | $0.0679 |
2024-07-21 | $0.0687 | $0.0698 | $0.0706 | $0.0654 |
2024-07-22 | $0.0698 | $0.0676 | $0.0734 | $0.0670 |
2024-07-23 | $0.0676 | $0.0658 | $0.0691 | $0.0649 |
2024-07-24 | $0.0658 | $0.0627 | $0.0669 | $0.0619 |
2024-07-25 | $0.0627 | $0.0610 | $0.0628 | $0.0583 |
2024-07-26 | $0.0610 | $0.0643 | $0.0647 | $0.0606 |
2024-07-27 | $0.0643 | $0.0644 | $0.0653 | $0.0623 |
2024-07-28 | $0.0644 | $0.0620 | $0.0645 | $0.0615 |
2024-07-29 | $0.0620 | $0.0616 | $0.0652 | $0.0613 |
2024-07-30 | $0.0616 | $0.0600 | $0.0630 | $0.0589 |
2024-07-31 | $0.0600 | $0.0579 | $0.0609 | $0.0570 |
2024-08-01 | $0.0579 | $0.0567 | $0.0587 | $0.0536 |
2024-08-02 | $0.0567 | $0.0520 | $0.0569 | $0.0518 |
2024-08-03 | $0.0520 | $0.0486000 | $0.0524 | $0.0470500 |
2024-08-04 | $0.0486000 | $0.0466200 | $0.0504 | $0.0458100 |
2024-08-05 | $0.0466200 | $0.0440900 | $0.0469200 | $0.0387300 |
2024-08-06 | $0.0440900 | $0.0472400 | $0.0482700 | $0.0440900 |
2024-08-07 | $0.0472400 | $0.0461600 | $0.0492700 | $0.0455800 |
2024-08-08 | $0.0461600 | $0.0567 | $0.0576 | $0.0451500 |
2024-08-09 | $0.0567 | $0.0592 | $0.0631 | $0.0555 |
2024-08-10 | $0.0592 | $0.0646 | $0.0668 | $0.0591 |
2024-08-11 | $0.0646 | $0.0608 | $0.0652 | $0.0604 |
2024-08-12 | $0.0608 | $0.0719 | $0.0778 | $0.0600 |
2024-08-13 | $0.0719 | $0.0664 | $0.0720 | $0.0651 |
2024-08-14 | $0.0664 | $0.0636 | $0.0682 | $0.0609 |
2024-08-15 | $0.0636 | $0.0586 | $0.0636 | $0.0563 |
2024-08-16 | $0.0586 | $0.0565 | $0.0608 | $0.0555 |
2024-08-17 | $0.0565 | $0.0558 | $0.0572 | $0.0547 |
2024-08-18 | $0.0558 | $0.0558 | $0.0575 | $0.0553 |
2024-08-19 | $0.0558 | $0.0605 | $0.0613 | $0.0551 |
2024-08-20 | $0.0605 | $0.0600 | $0.0624 | $0.0592 |
2024-08-21 | $0.0600 | $0.0593 | $0.0604 | $0.0578 |
2024-08-22 | $0.0593 | $0.0631 | $0.0636 | $0.0591 |
2024-08-23 | $0.0631 | $0.0689 | $0.0697 | $0.0630 |
2024-08-24 | $0.0689 | $0.0687 | $0.0690 | $0.0687 |
2024-08-25 | $0.0691 | $0.0685 | $0.0699 | $0.0659 |
2024-08-26 | $0.0685 | $0.0628 | $0.0690 | $0.0628 |
2024-08-27 | $0.0628 | $0.0589 | $0.0647 | $0.0579 |
2024-08-28 | $0.0589 | $0.0565 | $0.0597 | $0.0541 |
2024-08-29 | $0.0565 | $0.0573 | $0.0573 | $0.0565 |