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
$0.01944
-4.61% 1D
Recently Viewed
1H-0.36%
1D-4.61%
1W-15.07%
1M-9.46%
Cetus Protocol (CETUS) has 90 days of daily open, high, low and close on file. Over that window CETUS ranged $0.01663 to $0.0273, closed at $0.01945 and is up 7.5% across the window.
Cetus Protocol — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.0273
Window low
$0.01663
First → last
+7.52%
Latest close
$0.01945
vs live
-0.05%
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 |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | $0.02004 | $0.02009 | $0.01945 | $0.01945 | -2.94% | $51,027 | $18.69M |
| Sep 15, 2026 | $0.02097 | $0.02106 | $0.01968 | $0.02004 | -4.43% | $59,904 | $19.26M |
| Sep 14, 2026 | $0.02106 | $0.02168 | $0.02089 | $0.02097 | -0.43% | $58,484 | $20.15M |
| Sep 13, 2026 | $0.02132 | $0.02225 | $0.02093 | $0.02106 | -1.22% | $58,888 | $20.24M |
| Sep 12, 2026 | $0.02097 | $0.02192 | $0.02095 | $0.02132 | +1.67% | $64,415 | $20.49M |
| Sep 11, 2026 | $0.02093 | $0.02182 | $0.02042 | $0.02097 | +0.19% | $56,660 | $20.15M |
| Sep 10, 2026 | $0.0220 | $0.02218 | $0.02092 | $0.02093 | -4.86% | $61,298 | $20.11M |
| Sep 9, 2026 | $0.02283 | $0.02413 | $0.02154 | $0.0220 | -3.64% | $65,112 | $21.14M |
| Sep 8, 2026 | $0.02282 | $0.02359 | $0.02248 | $0.02283 | +0.04% | $69,799 | $21.94M |
| Sep 7, 2026 | $0.02356 | $0.02401 | $0.02212 | $0.02282 | -3.14% | $72,912 | $21.93M |
| Sep 6, 2026 | $0.02344 | $0.02385 | $0.02289 | $0.02356 | +0.51% | $66,547 | $22.64M |
| Sep 5, 2026 | $0.02231 | $0.02445 | $0.0223 | $0.02344 | +5.06% | $77,198 | $22.52M |
| Sep 4, 2026 | $0.02461 | $0.02469 | $0.02199 | $0.02231 | -9.35% | $125,766 | $21.44M |
| Sep 3, 2026 | $0.02385 | $0.0251 | $0.02348 | $0.02461 | +3.19% | $84,755 | $23.65M |
| Sep 2, 2026 | $0.02296 | $0.0239 | $0.02243 | $0.02385 | +3.88% | $63,570 | $22.92M |
| Sep 1, 2026 | $0.02308 | $0.02342 | $0.02268 | $0.02296 | -0.52% | $72,981 | $22.06M |
| Aug 31, 2026 | $0.02273 | $0.0234 | $0.02261 | $0.02308 | +1.54% | $69,372 | $22.18M |
| Aug 30, 2026 | $0.02369 | $0.02431 | $0.0224 | $0.02273 | -4.05% | $61,884 | $21.84M |
| Aug 29, 2026 | $0.02352 | $0.02384 | $0.02333 | $0.02369 | +0.72% | $55,052 | $22.76M |
| Aug 28, 2026 | $0.02489 | $0.02548 | $0.02315 | $0.02352 | -5.50% | $66,259 | $22.60M |
| Aug 27, 2026 | $0.02443 | $0.02552 | $0.02384 | $0.02489 | +1.88% | $79,497 | $23.92M |
| Aug 26, 2026 | $0.02424 | $0.02466 | $0.02323 | $0.02443 | +0.78% | $92,013 | $23.47M |
| Aug 25, 2026 | $0.02549 | $0.0264 | $0.02368 | $0.02424 | -4.90% | $67,485 | $23.29M |
| Aug 24, 2026 | $0.0273 | $0.0273 | $0.02525 | $0.02549 | -6.63% | $96,385 | $24.49M |
| Aug 23, 2026 | $0.02598 | $0.02747 | $0.02475 | $0.0273 | +5.08% | $154,919 | $26.23M |
| Aug 22, 2026 | $0.02685 | $0.0300 | $0.02552 | $0.02598 | -3.24% | $212,123 | $24.96M |
| Aug 21, 2026 | $0.02365 | $0.02731 | $0.02361 | $0.02685 | +13.53% | $115,122 | $25.80M |
| Aug 20, 2026 | $0.02266 | $0.02423 | $0.02241 | $0.02365 | +4.37% | $106,773 | $22.72M |
| Aug 19, 2026 | $0.02101 | $0.02307 | $0.02086 | $0.02266 | +7.85% | $125,267 | $21.77M |
| Aug 18, 2026 | $0.02152 | $0.0216 | $0.02059 | $0.02101 | -2.37% | $103,098 | $20.19M |
| Aug 17, 2026 | $0.02173 | $0.02225 | $0.02139 | $0.02152 | -0.97% | $111,981 | $20.68M |
| Aug 16, 2026 | $0.02133 | $0.02231 | $0.0203 | $0.02173 | +1.88% | $144,765 | $20.88M |
| Aug 15, 2026 | $0.02035 | $0.02165 | $0.02003 | $0.02133 | +4.82% | $83,052 | $20.50M |
| Aug 14, 2026 | $0.0196 | $0.02127 | $0.01885 | $0.02035 | +3.83% | $113,399 | $19.55M |
| Aug 13, 2026 | $0.01922 | $0.01975 | $0.0192 | $0.0196 | +1.98% | $94,857 | $18.83M |
| Aug 12, 2026 | $0.01955 | $0.01974 | $0.01907 | $0.01922 | -1.69% | $110,795 | $18.47M |
| Aug 11, 2026 | $0.01856 | $0.0198 | $0.01854 | $0.01955 | +5.33% | $107,514 | $18.78M |
| Aug 10, 2026 | $0.01901 | $0.02027 | $0.01832 | $0.01856 | -2.37% | $76,304 | $17.83M |
| Aug 9, 2026 | $0.01857 | $0.01931 | $0.01821 | $0.01901 | +2.37% | $72,522 | $18.27M |
| Aug 8, 2026 | $0.01743 | $0.02367 | $0.01737 | $0.01857 | +6.54% | $141,756 | $17.84M |
| Aug 7, 2026 | $0.01737 | $0.0178 | $0.01725 | $0.01743 | +0.35% | $65,958 | $16.75M |
| Aug 6, 2026 | $0.0177 | $0.0178 | $0.01729 | $0.01737 | -1.86% | $73,463 | $16.69M |
| Aug 5, 2026 | $0.01776 | $0.01785 | $0.01758 | $0.0177 | -0.34% | $57,713 | $17.01M |
| Aug 4, 2026 | $0.01777 | $0.01799 | $0.01766 | $0.01776 | -0.06% | $67,496 | $17.07M |
| Aug 3, 2026 | $0.01769 | $0.01801 | $0.01747 | $0.01777 | +0.45% | $62,312 | $17.07M |
| Aug 2, 2026 | $0.01743 | $0.0179 | $0.01743 | $0.01769 | +1.49% | $55,242 | $17.00M |
| Aug 1, 2026 | $0.01759 | $0.01784 | $0.01725 | $0.01743 | -0.91% | $77,580 | $16.75M |
| Jul 31, 2026 | $0.01747 | $0.01819 | $0.01724 | $0.01759 | +0.69% | $64,390 | $16.90M |
| Jul 30, 2026 | $0.01725 | $0.01787 | $0.01714 | $0.01747 | +1.28% | $90,913 | $16.79M |
| Jul 29, 2026 | $0.01744 | $0.01757 | $0.01694 | $0.01725 | -1.09% | $83,956 | $16.57M |
| Jul 28, 2026 | $0.01722 | $0.01755 | $0.01698 | $0.01744 | +1.28% | $65,829 | $16.76M |
| Jul 27, 2026 | $0.01841 | $0.01842 | $0.0171 | $0.01722 | -6.46% | $76,036 | $16.55M |
| Jul 26, 2026 | $0.01813 | $0.01857 | $0.01806 | $0.01841 | +1.54% | $58,680 | $17.69M |
| Jul 25, 2026 | $0.01805 | $0.01837 | $0.01786 | $0.01813 | +0.44% | $56,189 | $17.42M |
| Jul 24, 2026 | $0.01865 | $0.01895 | $0.01794 | $0.01805 | -3.22% | $66,654 | $17.34M |
| Jul 23, 2026 | $0.01928 | $0.01945 | $0.0186 | $0.01865 | -3.27% | $68,441 | $17.92M |
| Jul 22, 2026 | $0.01934 | $0.01976 | $0.01896 | $0.01928 | -0.31% | $72,693 | $18.53M |
| Jul 21, 2026 | $0.01937 | $0.01967 | $0.01917 | $0.01934 | -0.15% | $120,309 | $18.58M |
| Jul 20, 2026 | $0.01903 | $0.02038 | $0.01872 | $0.01937 | +1.79% | $116,039 | $18.61M |
| Jul 19, 2026 | $0.01822 | $0.01947 | $0.01821 | $0.01903 | +4.45% | $124,153 | $18.29M |
| Jul 18, 2026 | $0.01829 | $0.0184 | $0.01799 | $0.01822 | -0.38% | $78,827 | $17.51M |
| Jul 17, 2026 | $0.01824 | $0.01845 | $0.01785 | $0.01829 | +0.27% | $59,897 | $17.57M |
| Jul 16, 2026 | $0.01852 | $0.01891 | $0.01816 | $0.01824 | -1.51% | $58,413 | $17.53M |
| Jul 15, 2026 | $0.01873 | $0.01881 | $0.01834 | $0.01852 | -1.12% | $54,905 | $17.80M |
| Jul 14, 2026 | $0.01775 | $0.0190 | $0.01772 | $0.01873 | +5.52% | $68,434 | $18.00M |
| Jul 13, 2026 | $0.01799 | $0.01829 | $0.0175 | $0.01775 | -1.33% | $74,436 | $17.06M |
| Jul 12, 2026 | $0.01794 | $0.01836 | $0.01782 | $0.01799 | +0.28% | $60,923 | $17.29M |
| Jul 11, 2026 | $0.01823 | $0.01852 | $0.01789 | $0.01794 | -1.59% | $57,659 | $17.24M |
| Jul 10, 2026 | $0.01794 | $0.01861 | $0.01781 | $0.01823 | +1.62% | $61,015 | $17.52M |
| Jul 9, 2026 | $0.01783 | $0.01825 | $0.01767 | $0.01794 | +0.62% | $61,266 | $17.24M |
| Jul 8, 2026 | $0.01808 | $0.0183 | $0.01738 | $0.01783 | -1.38% | $60,417 | $17.13M |
| Jul 7, 2026 | $0.01909 | $0.0192 | $0.01806 | $0.01808 | -5.29% | $71,063 | $17.37M |
| Jul 6, 2026 | $0.0187 | $0.01975 | $0.01786 | $0.01909 | +2.09% | $83,960 | $18.34M |
| Jul 5, 2026 | $0.01885 | $0.01896 | $0.0183 | $0.0187 | -0.80% | $52,634 | $17.97M |
| Jul 4, 2026 | $0.01906 | $0.01923 | $0.01859 | $0.01885 | -1.10% | $59,319 | $18.11M |
| Jul 3, 2026 | $0.01831 | $0.01927 | $0.01818 | $0.01906 | +4.10% | $66,196 | $18.31M |
| Jul 2, 2026 | $0.01803 | $0.01883 | $0.01788 | $0.01831 | +1.55% | $71,158 | $17.59M |
| Jul 1, 2026 | $0.01751 | $0.01828 | $0.01702 | $0.01803 | +2.97% | $52,298 | $17.32M |
| Jun 30, 2026 | $0.01775 | $0.01787 | $0.01708 | $0.01751 | -1.35% | $68,537 | $16.82M |
| Jun 29, 2026 | $0.01671 | $0.0180 | $0.01648 | $0.01775 | +6.22% | $78,787 | $17.06M |
| Jun 28, 2026 | $0.0167 | $0.01696 | $0.01642 | $0.01671 | +0.06% | $54,069 | $16.06M |
| Jun 27, 2026 | $0.01697 | $0.01728 | $0.01655 | $0.0167 | -1.59% | $68,189 | $16.05M |
| Jun 26, 2026 | $0.01663 | $0.01718 | $0.01607 | $0.01697 | +2.04% | $58,067 | $16.31M |
| Jun 25, 2026 | $0.0170 | $0.01728 | $0.01589 | $0.01663 | -2.18% | $61,781 | $15.98M |
| Jun 24, 2026 | $0.01762 | $0.01777 | $0.01617 | $0.0170 | -3.52% | $61,152 | $16.33M |
| Jun 23, 2026 | $0.01837 | $0.01848 | $0.01705 | $0.01762 | -4.08% | $73,255 | $16.93M |
| Jun 22, 2026 | $0.01789 | $0.01916 | $0.01787 | $0.01837 | +2.68% | $58,636 | $17.65M |
| Jun 21, 2026 | $0.01845 | $0.01867 | $0.01775 | $0.01789 | -3.04% | $52,849 | $17.19M |
| Jun 20, 2026 | $0.01809 | $0.01848 | $0.0178 | $0.01845 | +1.99% | $60,118 | $17.73M |
| Jun 19, 2026 | $0.01838 | $0.01843 | $0.01785 | $0.01809 | — | $60,846 | $17.38M |
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 $0.01944, roughly 96.0% 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 $18.83M, on roughly $1.53M 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 7.52%.
What were CETUS's high and low in this window?
In this sample, the highest trade print is about $0.0300 (Aug 22, 2026) and the lowest about $0.01589 (Jun 25, 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).