What historical data is shown for CETUS?
Daily OHLC candles (open, high, low, close), volume and estimated market cap for about 90 days from MEXC — the same candle venues used on the chart.
Cetus Protocol (CETUS) Historical Data
SUI
DeFi
Cetus Protocol Historical Price Information — Daily CETUS Open, High, Low, Close & Volume
$0.02014
+1.72% 1D
Recently Viewed
1H+0.05%
1D+1.72%
1W-7.95%
1M-28.40%
Cetus Protocol (CETUS) has 90 days of daily open, high, low and close on file. Over that window CETUS ranged $0.01743 to $0.03073, closed at $0.02012 and is up 15.4% across the window.
Cetus Protocol — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.03073
Window low
$0.01743
First → last
+15.43%
Latest close
$0.02012
vs live
+0.10%
Daily OHLC from MEXC — same candle venues as the chart. Volume is quote (USDT) when the venue provides it. Market cap = close × circulating supply when supply is known.
CETUS Historical Prices
Newest first · open / high / low / close| Date (UTC) | Open | High | Low | Close | Day Δ | Volume | Market Cap |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | $0.02049 | $0.02056 | $0.01971 | $0.02012 | -1.81% | $11,820 | $19.42M |
| Nov 3, 2026 | $0.0199 | $0.02081 | $0.01961 | $0.02049 | +2.96% | $66,094 | $19.78M |
| Nov 2, 2026 | $0.02055 | $0.02066 | $0.01968 | $0.0199 | -3.16% | $59,806 | $19.21M |
| Nov 1, 2026 | $0.02078 | $0.02117 | $0.02031 | $0.02055 | -1.11% | $57,397 | $19.84M |
| Oct 31, 2026 | $0.02141 | $0.02152 | $0.02073 | $0.02078 | -2.94% | $60,049 | $20.06M |
| Oct 30, 2026 | $0.02039 | $0.02145 | $0.0195 | $0.02141 | +5.00% | $125,924 | $20.67M |
| Oct 29, 2026 | $0.02165 | $0.02487 | $0.02027 | $0.02039 | -5.82% | $149,504 | $19.68M |
| Oct 28, 2026 | $0.0218 | $0.02206 | $0.02123 | $0.02165 | -0.69% | $57,985 | $20.90M |
| Oct 27, 2026 | $0.02152 | $0.02183 | $0.0208 | $0.0218 | +1.30% | $53,169 | $21.04M |
| Oct 26, 2026 | $0.02155 | $0.02174 | $0.02101 | $0.02152 | -0.14% | $54,923 | $20.77M |
| Oct 25, 2026 | $0.02208 | $0.02208 | $0.02122 | $0.02155 | -2.40% | $55,450 | $20.80M |
| Oct 24, 2026 | $0.02208 | $0.02257 | $0.02128 | $0.02208 | +0.00% | $58,822 | $21.31M |
| Oct 23, 2026 | $0.02188 | $0.02298 | $0.02159 | $0.02208 | +0.91% | $64,826 | $21.31M |
| Oct 22, 2026 | $0.02344 | $0.02383 | $0.02174 | $0.02188 | -6.66% | $65,422 | $21.12M |
| Oct 21, 2026 | $0.02323 | $0.02379 | $0.0231 | $0.02344 | +0.90% | $91,730 | $22.62M |
| Oct 20, 2026 | $0.02242 | $0.02338 | $0.02203 | $0.02323 | +3.61% | $58,201 | $22.42M |
| Oct 19, 2026 | $0.02233 | $0.02259 | $0.02194 | $0.02242 | +0.40% | $63,043 | $21.64M |
| Oct 18, 2026 | $0.02279 | $0.02285 | $0.02129 | $0.02233 | -2.02% | $57,426 | $21.55M |
| Oct 17, 2026 | $0.02388 | $0.02388 | $0.0223 | $0.02279 | -4.56% | $54,484 | $22.00M |
| Oct 16, 2026 | $0.02419 | $0.02495 | $0.02333 | $0.02388 | -1.28% | $60,224 | $23.05M |
| Oct 15, 2026 | $0.02467 | $0.02489 | $0.02263 | $0.02419 | -1.95% | $65,954 | $23.35M |
| Oct 14, 2026 | $0.0244 | $0.02558 | $0.0239 | $0.02467 | +1.11% | $65,402 | $23.81M |
| Oct 13, 2026 | $0.0243 | $0.02523 | $0.0235 | $0.0244 | +0.41% | $65,178 | $23.55M |
| Oct 12, 2026 | $0.02673 | $0.02709 | $0.0243 | $0.0243 | -9.09% | $89,446 | $23.45M |
| Oct 11, 2026 | $0.0269 | $0.02713 | $0.02628 | $0.02673 | -0.63% | $63,482 | $25.80M |
| Oct 10, 2026 | $0.02693 | $0.03095 | $0.02617 | $0.0269 | -0.11% | $139,158 | $25.96M |
| Oct 9, 2026 | $0.0251 | $0.02703 | $0.02496 | $0.02693 | +7.29% | $113,490 | $25.99M |
| Oct 8, 2026 | $0.02644 | $0.02661 | $0.0241 | $0.0251 | -5.07% | $75,481 | $24.23M |
| Oct 7, 2026 | $0.02777 | $0.0278 | $0.02573 | $0.02644 | -4.79% | $58,243 | $25.52M |
| Oct 6, 2026 | $0.02849 | $0.02869 | $0.02757 | $0.02777 | -2.53% | $89,708 | $26.80M |
| Oct 5, 2026 | $0.02813 | $0.02907 | $0.02787 | $0.02849 | +1.28% | $83,255 | $27.50M |
| Oct 4, 2026 | $0.02794 | $0.02869 | $0.02762 | $0.02813 | +0.68% | $92,273 | $27.15M |
| Oct 3, 2026 | $0.02759 | $0.02842 | $0.02744 | $0.02794 | +1.27% | $69,709 | $26.97M |
| Oct 2, 2026 | $0.02763 | $0.02916 | $0.02636 | $0.02759 | -0.14% | $116,675 | $26.63M |
| Oct 1, 2026 | $0.02826 | $0.0288 | $0.02711 | $0.02763 | -2.23% | $71,857 | $26.67M |
| Sep 30, 2026 | $0.02778 | $0.02909 | $0.02761 | $0.02826 | +1.73% | $106,820 | $27.28M |
| Sep 29, 2026 | $0.02826 | $0.02872 | $0.02699 | $0.02778 | -1.70% | $93,030 | $26.81M |
| Sep 28, 2026 | $0.03073 | $0.03137 | $0.02754 | $0.02826 | -8.04% | $152,888 | $27.28M |
| Sep 27, 2026 | $0.02859 | $0.03149 | $0.02824 | $0.03073 | +7.49% | $174,101 | $29.66M |
| Sep 26, 2026 | $0.03036 | $0.03036 | $0.02747 | $0.02859 | -5.83% | $138,055 | $27.60M |
| Sep 25, 2026 | $0.02708 | $0.03072 | $0.0262 | $0.03036 | +12.11% | $196,935 | $29.30M |
| Sep 24, 2026 | $0.02626 | $0.02833 | $0.02584 | $0.02708 | +3.12% | $99,865 | $26.14M |
| Sep 23, 2026 | $0.02626 | $0.02895 | $0.02409 | $0.02626 | +0.00% | $170,313 | $25.35M |
| Sep 22, 2026 | $0.02679 | $0.0275 | $0.0254 | $0.02626 | -1.98% | $92,407 | $25.35M |
| Sep 21, 2026 | $0.02578 | $0.02974 | $0.02563 | $0.02679 | +3.92% | $151,700 | $25.86M |
| Sep 20, 2026 | $0.02444 | $0.02593 | $0.02318 | $0.02578 | +5.48% | $74,525 | $24.88M |
| Sep 19, 2026 | $0.02231 | $0.02478 | $0.02207 | $0.02444 | +9.55% | $78,711 | $23.59M |
| Sep 18, 2026 | $0.02086 | $0.0225 | $0.02077 | $0.02231 | +6.95% | $67,074 | $21.53M |
| Sep 17, 2026 | $0.02015 | $0.02111 | $0.02008 | $0.02086 | +3.52% | $61,268 | $20.13M |
| Sep 16, 2026 | $0.02004 | $0.02029 | $0.01935 | $0.02015 | +0.55% | $66,463 | $19.45M |
| Sep 15, 2026 | $0.02097 | $0.02106 | $0.01968 | $0.02004 | -4.43% | $59,904 | $19.34M |
| Sep 14, 2026 | $0.02106 | $0.02168 | $0.02089 | $0.02097 | -0.43% | $58,484 | $20.24M |
| Sep 13, 2026 | $0.02132 | $0.02225 | $0.02093 | $0.02106 | -1.22% | $58,888 | $20.33M |
| Sep 12, 2026 | $0.02097 | $0.02192 | $0.02095 | $0.02132 | +1.67% | $64,415 | $20.58M |
| Sep 11, 2026 | $0.02093 | $0.02182 | $0.02042 | $0.02097 | +0.19% | $56,660 | $20.24M |
| Sep 10, 2026 | $0.0220 | $0.02218 | $0.02092 | $0.02093 | -4.86% | $61,298 | $20.20M |
| Sep 9, 2026 | $0.02283 | $0.02413 | $0.02154 | $0.0220 | -3.64% | $65,112 | $21.23M |
| Sep 8, 2026 | $0.02282 | $0.02359 | $0.02248 | $0.02283 | +0.04% | $69,799 | $22.04M |
| Sep 7, 2026 | $0.02356 | $0.02401 | $0.02212 | $0.02282 | -3.14% | $72,912 | $22.03M |
| Sep 6, 2026 | $0.02344 | $0.02385 | $0.02289 | $0.02356 | +0.51% | $66,547 | $22.74M |
| Sep 5, 2026 | $0.02231 | $0.02445 | $0.0223 | $0.02344 | +5.06% | $77,198 | $22.62M |
| Sep 4, 2026 | $0.02461 | $0.02469 | $0.02199 | $0.02231 | -9.35% | $125,766 | $21.53M |
| Sep 3, 2026 | $0.02385 | $0.0251 | $0.02348 | $0.02461 | +3.19% | $84,755 | $23.75M |
| Sep 2, 2026 | $0.02296 | $0.0239 | $0.02243 | $0.02385 | +3.88% | $63,570 | $23.02M |
| Sep 1, 2026 | $0.02308 | $0.02342 | $0.02268 | $0.02296 | -0.52% | $72,981 | $22.16M |
| Aug 31, 2026 | $0.02273 | $0.0234 | $0.02261 | $0.02308 | +1.54% | $69,372 | $22.28M |
| Aug 30, 2026 | $0.02369 | $0.02431 | $0.0224 | $0.02273 | -4.05% | $61,884 | $21.94M |
| Aug 29, 2026 | $0.02352 | $0.02384 | $0.02333 | $0.02369 | +0.72% | $55,052 | $22.87M |
| Aug 28, 2026 | $0.02489 | $0.02548 | $0.02315 | $0.02352 | -5.50% | $66,259 | $22.70M |
| Aug 27, 2026 | $0.02443 | $0.02552 | $0.02384 | $0.02489 | +1.88% | $79,497 | $24.02M |
| Aug 26, 2026 | $0.02424 | $0.02466 | $0.02323 | $0.02443 | +0.78% | $92,013 | $23.58M |
| Aug 25, 2026 | $0.02549 | $0.0264 | $0.02368 | $0.02424 | -4.90% | $67,485 | $23.40M |
| Aug 24, 2026 | $0.0273 | $0.0273 | $0.02525 | $0.02549 | -6.63% | $96,385 | $24.60M |
| Aug 23, 2026 | $0.02598 | $0.02747 | $0.02475 | $0.0273 | +5.08% | $154,919 | $26.35M |
| Aug 22, 2026 | $0.02685 | $0.0300 | $0.02552 | $0.02598 | -3.24% | $212,123 | $25.08M |
| Aug 21, 2026 | $0.02365 | $0.02731 | $0.02361 | $0.02685 | +13.53% | $115,122 | $25.92M |
| Aug 20, 2026 | $0.02266 | $0.02423 | $0.02241 | $0.02365 | +4.37% | $106,773 | $22.83M |
| Aug 19, 2026 | $0.02101 | $0.02307 | $0.02086 | $0.02266 | +7.85% | $125,267 | $21.87M |
| Aug 18, 2026 | $0.02152 | $0.0216 | $0.02059 | $0.02101 | -2.37% | $103,098 | $20.28M |
| Aug 17, 2026 | $0.02173 | $0.02225 | $0.02139 | $0.02152 | -0.97% | $111,981 | $20.77M |
| Aug 16, 2026 | $0.02133 | $0.02231 | $0.0203 | $0.02173 | +1.88% | $144,765 | $20.97M |
| Aug 15, 2026 | $0.02035 | $0.02165 | $0.02003 | $0.02133 | +4.82% | $83,052 | $20.59M |
| Aug 14, 2026 | $0.0196 | $0.02127 | $0.01885 | $0.02035 | +3.83% | $113,399 | $19.64M |
| Aug 13, 2026 | $0.01922 | $0.01975 | $0.0192 | $0.0196 | +1.98% | $94,857 | $18.92M |
| Aug 12, 2026 | $0.01955 | $0.01974 | $0.01907 | $0.01922 | -1.69% | $110,795 | $18.55M |
| Aug 11, 2026 | $0.01856 | $0.0198 | $0.01854 | $0.01955 | +5.33% | $107,514 | $18.87M |
| Aug 10, 2026 | $0.01901 | $0.02027 | $0.01832 | $0.01856 | -2.37% | $76,304 | $17.91M |
| Aug 9, 2026 | $0.01857 | $0.01931 | $0.01821 | $0.01901 | +2.37% | $72,522 | $18.35M |
| Aug 8, 2026 | $0.01743 | $0.02367 | $0.01737 | $0.01857 | +6.54% | $141,756 | $17.92M |
| Aug 7, 2026 | $0.01737 | $0.0178 | $0.01725 | $0.01743 | — | $65,958 | $16.82M |
Cetus Protocol Historical Data FAQ
Window highs, lows, best/worst days and volume for Cetus ProtocolWhat is the all-time high for CETUS?
Cetus Protocol's record price is about $0.487663. It currently trades at $0.02014, roughly 95.9% below that peak. The all-time low on record is $0.0142984. The table below covers a shorter recent window, so its high and low are not the lifetime figures.
What is the CETUS market cap?
Cetus Protocol has a market capitalisation of about $19.21M, on roughly $1.50M of trading volume over the last 24 hours. The market-cap column in the table below applies the current circulating supply to each historical close, so it shows what the valuation would have been at that price — not a supply figure recorded on the day.
How much did CETUS change over this window?
Across 90 daily candles, close-to-close moved up 15.43%.
What were CETUS's high and low in this window?
In this sample, the highest trade print is about $0.03149 (Sep 27, 2026) and the lowest about $0.01725 (Aug 7, 2026).
What were CETUS's best and worst days in this window?
Best close-to-close day was about +13.53% (Aug 21, 2026); worst was -9.35% (Sep 4, 2026).