CoinEx
CET
Rank #420
$0.0491
Updated 7 days ago
Market Cap
$127.76M
24h Volume
$136.78K
Avg Volume (6m)
$149.93K
24h High/Low
$0.0503
$0.0491
$0.0491
Price Chart
Categories & Chains
Categories
Smart Contract Platform
Layer 1 (L1)
Ethereum Ecosystem
Exchange-based Tokens
Decentralized Exchange (DEX)
Chains
Ethereum
0x081f67afa0ccf8c...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Nov 11, 2025 | $0.0491 | $0.0503 | $0.0491 | $0.0491 | $136.78K | $127.76M |
| Nov 10, 2025 | $0.0490 | $0.0490 | $0.0490 | $0.0490 | $93.96K | $127.08M |
| Nov 9, 2025 | $0.0483 | $0.0483 | $0.0483 | $0.0483 | $108.24K | $125.25M |
| Nov 8, 2025 | $0.0490 | $0.0490 | $0.0490 | $0.0490 | $123.71K | $126.25M |
| Nov 7, 2025 | $0.0478 | $0.0478 | $0.0478 | $0.0478 | $110.81K | $123.85M |
| Nov 6, 2025 | $0.0484 | $0.0484 | $0.0484 | $0.0484 | $147.11K | $125.63M |
| Nov 5, 2025 | $0.0482 | $0.0482 | $0.0482 | $0.0482 | $176.41K | $124.98M |
| Nov 4, 2025 | $0.0502 | $0.0502 | $0.0502 | $0.0502 | $191.17K | $130.22M |
| Nov 3, 2025 | $0.0538 | $0.0538 | $0.0538 | $0.0538 | $70.58K | $140.52M |
| Nov 2, 2025 | $0.0532 | $0.0532 | $0.0532 | $0.0532 | $116.13K | $138.73M |
| Nov 1, 2025 | $0.0536 | $0.0536 | $0.0536 | $0.0536 | $105.76K | $139.91M |
| Oct 31, 2025 | $0.0531 | $0.0531 | $0.0531 | $0.0531 | $148.67K | $138.64M |
| Oct 30, 2025 | $0.0542 | $0.0542 | $0.0542 | $0.0542 | $151.58K | $141.56M |
| Oct 29, 2025 | $0.0552 | $0.0552 | $0.0552 | $0.0552 | $139.09K | $143.96M |
| Oct 28, 2025 | $0.0560 | $0.0560 | $0.0560 | $0.0560 | $139.88K | $146.10M |
| Oct 27, 2025 | $0.0561 | $0.0561 | $0.0561 | $0.0561 | $167.80K | $146.30M |
| Oct 26, 2025 | $0.0568 | $0.0568 | $0.0568 | $0.0568 | $128.19K | $148.19M |
| Oct 25, 2025 | $0.0573 | $0.0573 | $0.0573 | $0.0573 | $149.78K | $149.60M |
| Oct 24, 2025 | $0.0572 | $0.0572 | $0.0572 | $0.0572 | $141.82K | $149.32M |
| Oct 23, 2025 | $0.0568 | $0.0568 | $0.0568 | $0.0568 | $241.34K | $148.35M |
| Oct 22, 2025 | $0.0564 | $0.0564 | $0.0564 | $0.0564 | $142.21K | $147.36M |
| Oct 21, 2025 | $0.0573 | $0.0573 | $0.0573 | $0.0573 | $124.23K | $149.45M |
| Oct 20, 2025 | $0.0561 | $0.0561 | $0.0561 | $0.0561 | $99.60K | $146.53M |
| Oct 19, 2025 | $0.0568 | $0.0568 | $0.0568 | $0.0568 | $142.44K | $148.34M |
| Oct 18, 2025 | $0.0590 | $0.0590 | $0.0590 | $0.0590 | $171.22K | $153.97M |
| Oct 17, 2025 | $0.0598 | $0.0598 | $0.0598 | $0.0598 | $168.59K | $156.02M |
| Oct 16, 2025 | $0.0602 | $0.0602 | $0.0602 | $0.0602 | $165.95K | $157.08M |
| Oct 15, 2025 | $0.0597 | $0.0597 | $0.0597 | $0.0597 | $239.68K | $155.85M |
| Oct 14, 2025 | $0.0604 | $0.0604 | $0.0604 | $0.0604 | $191.58K | $157.66M |
| Oct 13, 2025 | $0.0618 | $0.0618 | $0.0618 | $0.0618 | $198.42K | $161.11M |
| Oct 12, 2025 | $0.0600 | $0.0600 | $0.0600 | $0.0600 | $250.86K | $156.64M |
| Oct 11, 2025 | $0.0591 | $0.0591 | $0.0591 | $0.0591 | $436.99K | $154.32M |
| Oct 10, 2025 | $0.0626 | $0.0626 | $0.0626 | $0.0626 | $253.31K | $163.42M |
| Oct 9, 2025 | $0.0591 | $0.0591 | $0.0591 | $0.0591 | $171.62K | $154.24M |
| Oct 8, 2025 | $0.0591 | $0.0591 | $0.0591 | $0.0591 | $139.41K | $154.10M |
| Oct 7, 2025 | $0.0596 | $0.0596 | $0.0596 | $0.0596 | $117.71K | $155.62M |
| Oct 6, 2025 | $0.0600 | $0.0600 | $0.0600 | $0.0600 | $112.12K | $156.51M |
| Oct 5, 2025 | $0.0594 | $0.0594 | $0.0594 | $0.0594 | $113.43K | $155.04M |
| Oct 4, 2025 | $0.0595 | $0.0595 | $0.0595 | $0.0595 | $143.45K | $156.24M |
| Oct 3, 2025 | $0.0597 | $0.0597 | $0.0597 | $0.0597 | $114.15K | $156.74M |
| Oct 2, 2025 | $0.0584 | $0.0584 | $0.0584 | $0.0584 | $107.27K | $153.37M |
| Oct 1, 2025 | $0.0577 | $0.0577 | $0.0577 | $0.0577 | $105.80K | $151.45M |
| Sep 30, 2025 | $0.0570 | $0.0570 | $0.0570 | $0.0570 | $98.26K | $149.69M |
| Sep 29, 2025 | $0.0559 | $0.0559 | $0.0559 | $0.0559 | $118.54K | $146.65M |
| Sep 28, 2025 | $0.0568 | $0.0568 | $0.0568 | $0.0568 | $105.11K | $149.20M |
| Sep 27, 2025 | $0.0576 | $0.0576 | $0.0576 | $0.0576 | $133.27K | $151.29M |
| Sep 26, 2025 | $0.0584 | $0.0584 | $0.0584 | $0.0584 | $156.28K | $153.23M |
| Sep 25, 2025 | $0.0590 | $0.0590 | $0.0590 | $0.0590 | $128.42K | $154.83M |
| Sep 24, 2025 | $0.0593 | $0.0593 | $0.0593 | $0.0593 | $166.52K | $155.62M |
| Sep 23, 2025 | $0.0601 | $0.0601 | $0.0601 | $0.0601 | $208.75K | $157.70M |
| Sep 22, 2025 | $0.0596 | $0.0596 | $0.0596 | $0.0596 | $113.26K | $156.43M |
| Sep 21, 2025 | $0.0599 | $0.0599 | $0.0599 | $0.0599 | $160.96K | $157.31M |
| Sep 20, 2025 | $0.0599 | $0.0599 | $0.0599 | $0.0599 | $117.15K | $157.12M |
| Sep 19, 2025 | $0.0589 | $0.0589 | $0.0589 | $0.0589 | $129.39K | $154.55M |
| Sep 18, 2025 | $0.0574 | $0.0574 | $0.0574 | $0.0574 | $146.90K | $150.71M |
| Sep 17, 2025 | $0.0574 | $0.0574 | $0.0574 | $0.0574 | $135.22K | $150.61M |
| Sep 16, 2025 | $0.0574 | $0.0574 | $0.0574 | $0.0574 | $143.25K | $150.73M |
| Sep 15, 2025 | $0.0565 | $0.0565 | $0.0565 | $0.0565 | $119.28K | $148.30M |
| Sep 14, 2025 | $0.0557 | $0.0557 | $0.0557 | $0.0557 | $138.31K | $146.14M |
| Sep 13, 2025 | $0.0550 | $0.0550 | $0.0550 | $0.0550 | $176.57K | $144.32M |
| Sep 12, 2025 | $0.0541 | $0.0541 | $0.0541 | $0.0541 | $284.52K | $141.95M |
| Sep 11, 2025 | $0.0566 | $0.0566 | $0.0566 | $0.0566 | $144.46K | $148.58M |
| Sep 10, 2025 | $0.0554 | $0.0554 | $0.0554 | $0.0554 | $147.59K | $145.31M |
| Sep 9, 2025 | $0.0564 | $0.0564 | $0.0564 | $0.0564 | $161.01K | $147.89M |
| Sep 8, 2025 | $0.0565 | $0.0565 | $0.0565 | $0.0565 | $144.55K | $148.34M |
| Sep 7, 2025 | $0.0551 | $0.0551 | $0.0551 | $0.0551 | $208.68K | $144.59M |
| Sep 6, 2025 | $0.0545 | $0.0545 | $0.0545 | $0.0545 | $162.67K | $142.90M |
| Sep 5, 2025 | $0.0532 | $0.0532 | $0.0532 | $0.0532 | $124.60K | $139.77M |
| Sep 4, 2025 | $0.0532 | $0.0532 | $0.0532 | $0.0532 | $260.69K | $139.59M |
| Sep 3, 2025 | $0.0535 | $0.0535 | $0.0535 | $0.0535 | $201.47K | $140.30M |
| Sep 2, 2025 | $0.0506 | $0.0506 | $0.0506 | $0.0506 | $82.53K | $133.98M |
| Sep 1, 2025 | $0.0504 | $0.0504 | $0.0504 | $0.0504 | $83.85K | $133.24M |
| Aug 31, 2025 | $0.0495 | $0.0495 | $0.0495 | $0.0495 | $78.92K | $131.02M |
| Aug 30, 2025 | $0.0489 | $0.0489 | $0.0489 | $0.0489 | $138.46K | $129.47M |
| Aug 29, 2025 | $0.0505 | $0.0505 | $0.0505 | $0.0505 | $93.57K | $133.71M |
| Aug 28, 2025 | $0.0505 | $0.0505 | $0.0505 | $0.0505 | $105.42K | $133.66M |
| Aug 27, 2025 | $0.0505 | $0.0505 | $0.0505 | $0.0505 | $116.98K | $133.52M |
| Aug 26, 2025 | $0.0503 | $0.0503 | $0.0503 | $0.0503 | $129.00K | $133.21M |
| Aug 25, 2025 | $0.0513 | $0.0513 | $0.0513 | $0.0513 | $122.72K | $135.87M |
| Aug 24, 2025 | $0.0510 | $0.0510 | $0.0510 | $0.0510 | $114.11K | $134.89M |
| Aug 23, 2025 | $0.0499 | $0.0499 | $0.0499 | $0.0499 | $269.03K | $131.92M |
| Aug 22, 2025 | $0.0484 | $0.0484 | $0.0484 | $0.0484 | $122.82K | $127.99M |
| Aug 21, 2025 | $0.0488 | $0.0488 | $0.0488 | $0.0488 | $116.69K | $129.05M |
| Aug 20, 2025 | $0.0485 | $0.0485 | $0.0485 | $0.0485 | $125.33K | $128.19M |
| Aug 19, 2025 | $0.0483 | $0.0483 | $0.0483 | $0.0483 | $205.49K | $128.02M |
| Aug 18, 2025 | $0.0496 | $0.0496 | $0.0496 | $0.0496 | $101.38K | $131.14M |
| Aug 17, 2025 | $0.0500 | $0.0500 | $0.0500 | $0.0500 | $100.79K | $132.37M |
| Aug 16, 2025 | $0.0498 | $0.0498 | $0.0498 | $0.0498 | $165.20K | $131.90M |
| Aug 15, 2025 | $0.0508 | $0.0508 | $0.0508 | $0.0508 | $193.34K | $134.41M |
| Aug 14, 2025 | $0.0510 | $0.0510 | $0.0510 | $0.0510 | $184.91K | $134.92M |
| Aug 13, 2025 | $0.0508 | $0.0508 | $0.0508 | $0.0508 | $138.98K | $134.36M |
| Aug 12, 2025 | $0.0508 | $0.0508 | $0.0508 | $0.0508 | $110.52K | $134.43M |
| Aug 11, 2025 | $0.0515 | $0.0515 | $0.0515 | $0.0515 | $116.87K | $136.20M |
| Aug 10, 2025 | $0.0511 | $0.0511 | $0.0511 | $0.0511 | $132.67K | $135.32M |
| Aug 9, 2025 | $0.0517 | $0.0517 | $0.0517 | $0.0517 | $164.22K | $136.60M |
| Aug 8, 2025 | $0.0520 | $0.0520 | $0.0520 | $0.0520 | $111.75K | $137.65M |
| Aug 7, 2025 | $0.0515 | $0.0515 | $0.0515 | $0.0515 | $111.65K | $136.26M |
| Aug 6, 2025 | $0.0515 | $0.0515 | $0.0515 | $0.0515 | $163.60K | $136.30M |
| Aug 5, 2025 | $0.0519 | $0.0519 | $0.0519 | $0.0519 | $95.54K | $137.41M |
| Aug 4, 2025 | $0.0513 | $0.0513 | $0.0513 | $0.0513 | $94.24K | $135.82M |
| Aug 3, 2025 | $0.0522 | $0.0522 | $0.0522 | $0.0522 | $140.17K | $138.03M |
| Aug 2, 2025 | $0.0519 | $0.0519 | $0.0519 | $0.0519 | $188.86K | $138.19M |
| Aug 1, 2025 | $0.0517 | $0.0517 | $0.0517 | $0.0517 | $175.70K | $137.69M |
| Jul 31, 2025 | $0.0519 | $0.0519 | $0.0519 | $0.0519 | $157.30K | $138.21M |
| Jul 30, 2025 | $0.0522 | $0.0522 | $0.0522 | $0.0522 | $144.31K | $139.00M |
| Jul 29, 2025 | $0.0533 | $0.0533 | $0.0533 | $0.0533 | $263.11K | $141.99M |
| Jul 28, 2025 | $0.0516 | $0.0516 | $0.0516 | $0.0516 | $74.39K | $137.44M |
| Jul 27, 2025 | $0.0510 | $0.0510 | $0.0510 | $0.0510 | $84.32K | $135.87M |
| Jul 26, 2025 | $0.0509 | $0.0509 | $0.0509 | $0.0509 | $138.39K | $135.44M |
| Jul 25, 2025 | $0.0504 | $0.0504 | $0.0504 | $0.0504 | $102.15K | $134.28M |
| Jul 24, 2025 | $0.0509 | $0.0509 | $0.0509 | $0.0509 | $143.64K | $135.61M |
| Jul 23, 2025 | $0.0515 | $0.0515 | $0.0515 | $0.0515 | $130.30K | $137.00M |
| Jul 22, 2025 | $0.0514 | $0.0514 | $0.0514 | $0.0514 | $139.08K | $137.17M |
| Jul 21, 2025 | $0.0509 | $0.0509 | $0.0509 | $0.0509 | $136.19K | $135.47M |
| Jul 20, 2025 | $0.0508 | $0.0508 | $0.0508 | $0.0508 | $156.11K | $135.17M |
| Jul 19, 2025 | $0.0521 | $0.0521 | $0.0521 | $0.0521 | $264.19K | $138.72M |
| Jul 18, 2025 | $0.0531 | $0.0531 | $0.0531 | $0.0531 | $237.33K | $141.44M |
| Jul 17, 2025 | $0.0531 | $0.0531 | $0.0531 | $0.0531 | $867.78K | $141.29M |
| Jul 16, 2025 | $0.0598 | $0.0598 | $0.0598 | $0.0598 | $153.99K | $159.15M |
| Jul 15, 2025 | $0.0602 | $0.0602 | $0.0602 | $0.0602 | $200.48K | $160.19M |
| Jul 14, 2025 | $0.0580 | $0.0580 | $0.0580 | $0.0580 | $230.21K | $154.16M |
| Jul 13, 2025 | $0.0591 | $0.0591 | $0.0591 | $0.0591 | $121.70K | $157.44M |
| Jul 12, 2025 | $0.0607 | $0.0607 | $0.0607 | $0.0607 | $237.59K | $161.52M |
| Jul 11, 2025 | $0.0566 | $0.0566 | $0.0566 | $0.0566 | $222.22K | $150.77M |
| Jul 10, 2025 | $0.0538 | $0.0538 | $0.0538 | $0.0538 | $158.95K | $143.26M |
| Jul 9, 2025 | $0.0510 | $0.0510 | $0.0510 | $0.0510 | $72.06K | $135.76M |
| Jul 8, 2025 | $0.0503 | $0.0503 | $0.0503 | $0.0503 | $65.56K | $133.89M |
| Jul 7, 2025 | $0.0501 | $0.0501 | $0.0501 | $0.0501 | $64.69K | $133.30M |
| Jul 6, 2025 | $0.0503 | $0.0503 | $0.0503 | $0.0503 | $54.76K | $133.93M |
| Jul 5, 2025 | $0.0500 | $0.0500 | $0.0500 | $0.0500 | $108.82K | $133.11M |
| Jul 4, 2025 | $0.0505 | $0.0505 | $0.0505 | $0.0505 | $222.10K | $134.31M |
| Jul 3, 2025 | $0.0523 | $0.0523 | $0.0523 | $0.0523 | $139.13K | $139.29M |
| Jul 2, 2025 | $0.0538 | $0.0538 | $0.0538 | $0.0538 | $120.49K | $143.87M |
| Jul 1, 2025 | $0.0541 | $0.0541 | $0.0541 | $0.0541 | $115.33K | $144.43M |
| Jun 30, 2025 | $0.0554 | $0.0554 | $0.0554 | $0.0554 | $100.25K | $148.00M |
| Jun 29, 2025 | $0.0559 | $0.0559 | $0.0559 | $0.0559 | $113.78K | $149.38M |
| Jun 28, 2025 | $0.0574 | $0.0574 | $0.0574 | $0.0574 | $111.32K | $153.34M |
| Jun 27, 2025 | $0.0557 | $0.0557 | $0.0557 | $0.0557 | $77.84K | $148.92M |
| Jun 26, 2025 | $0.0563 | $0.0563 | $0.0563 | $0.0563 | $73.37K | $150.29M |
| Jun 25, 2025 | $0.0559 | $0.0559 | $0.0559 | $0.0559 | $76.68K | $149.39M |
| Jun 24, 2025 | $0.0554 | $0.0554 | $0.0554 | $0.0554 | $104.82K | $148.07M |
| Jun 23, 2025 | $0.0559 | $0.0559 | $0.0559 | $0.0559 | $141.61K | $149.33M |
| Jun 22, 2025 | $0.0589 | $0.0589 | $0.0589 | $0.0589 | $79.88K | $157.32M |
| Jun 21, 2025 | $0.0602 | $0.0602 | $0.0602 | $0.0602 | $97.84K | $160.89M |
| Jun 20, 2025 | $0.0610 | $0.0610 | $0.0610 | $0.0610 | $155.97K | $163.08M |
| Jun 19, 2025 | $0.0618 | $0.0618 | $0.0618 | $0.0618 | $224.44K | $165.20M |
| Jun 18, 2025 | $0.0579 | $0.0579 | $0.0579 | $0.0579 | $101.64K | $154.74M |
| Jun 17, 2025 | $0.0601 | $0.0601 | $0.0601 | $0.0601 | $121.23K | $160.74M |
| Jun 16, 2025 | $0.0602 | $0.0602 | $0.0602 | $0.0602 | $61.14K | $160.72M |
| Jun 15, 2025 | $0.0604 | $0.0604 | $0.0604 | $0.0604 | $72.72K | $161.40M |
| Jun 14, 2025 | $0.0601 | $0.0601 | $0.0601 | $0.0601 | $152.02K | $160.48M |
| Jun 13, 2025 | $0.0605 | $0.0605 | $0.0605 | $0.0605 | $90.85K | $161.54M |
| Jun 12, 2025 | $0.0612 | $0.0612 | $0.0612 | $0.0612 | $245.24K | $163.44M |
| Jun 11, 2025 | $0.0630 | $0.0630 | $0.0630 | $0.0630 | $138.72K | $168.33M |
| Jun 10, 2025 | $0.0630 | $0.0630 | $0.0630 | $0.0630 | $376.09K | $168.33M |
| Jun 9, 2025 | $0.0626 | $0.0626 | $0.0626 | $0.0626 | $264.00K | $167.14M |
| Jun 8, 2025 | $0.0625 | $0.0625 | $0.0625 | $0.0625 | $116.68K | $167.07M |
| Jun 7, 2025 | $0.0622 | $0.0622 | $0.0622 | $0.0622 | $245.56K | $166.21M |
| Jun 6, 2025 | $0.0624 | $0.0624 | $0.0624 | $0.0624 | $230.42K | $166.75M |
| Jun 5, 2025 | $0.0639 | $0.0639 | $0.0639 | $0.0639 | $166.50K | $170.81M |
| Jun 4, 2025 | $0.0651 | $0.0651 | $0.0651 | $0.0651 | $166.75K | $173.91M |
| Jun 3, 2025 | $0.0653 | $0.0653 | $0.0653 | $0.0653 | $145.56K | $174.42M |
| Jun 2, 2025 | $0.0637 | $0.0637 | $0.0637 | $0.0637 | $80.39K | $171.06M |
| Jun 1, 2025 | $0.0628 | $0.0628 | $0.0628 | $0.0628 | $96.13K | $168.75M |
| May 31, 2025 | $0.0611 | $0.0611 | $0.0611 | $0.0611 | $188.17K | $163.97M |
| May 30, 2025 | $0.0635 | $0.0635 | $0.0635 | $0.0635 | $167.38K | $170.42M |
| May 29, 2025 | $0.0654 | $0.0654 | $0.0654 | $0.0654 | $115.61K | $175.54M |
| May 28, 2025 | $0.0659 | $0.0659 | $0.0659 | $0.0659 | $157.70K | $177.03M |
| May 27, 2025 | $0.0670 | $0.0670 | $0.0670 | $0.0670 | $144.38K | $179.79M |
| May 26, 2025 | $0.0669 | $0.0669 | $0.0669 | $0.0669 | $103.99K | $179.67M |
| May 25, 2025 | $0.0667 | $0.0667 | $0.0667 | $0.0667 | $123.95K | $179.16M |
| May 24, 2025 | $0.0664 | $0.0664 | $0.0664 | $0.0664 | $296.07K | $178.38M |
| May 23, 2025 | $0.0633 | $0.0633 | $0.0633 | $0.0633 | $124.72K | $169.92M |
| May 22, 2025 | $0.0636 | $0.0636 | $0.0636 | $0.0636 | $121.83K | $170.69M |
| May 21, 2025 | $0.0628 | $0.0628 | $0.0628 | $0.0628 | $91.24K | $168.55M |
| May 20, 2025 | $0.0629 | $0.0629 | $0.0629 | $0.0629 | $102.39K | $168.90M |
| May 19, 2025 | $0.0632 | $0.0632 | $0.0632 | $0.0632 | $87.27K | $169.60M |
| May 18, 2025 | $0.0626 | $0.0626 | $0.0626 | $0.0626 | $76.59K | $168.20M |