cETH
CETH
Rank #441
$69.83
Updated 6 days ago
Market Cap
$114.61M
24h Volume
$7.01
Avg Volume (90d)
$115.81
24h High/Low
$73.05
$69.47
$69.47
Price Chart
Categories & Chains
Categories
Ethereum Ecosystem
Decentralized Finance (DeFi)
Crypto-Backed Tokens
cToken
Compound Tokens
Chains
Ethereum
0x4ddc2d193948926...
Links & Resources
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Nov 11, 2025 | $69.83 | $73.05 | $69.47 | $69.83 | $7.01 | $114.61M |
| Nov 10, 2025 | $71.89 | $71.89 | $71.89 | $71.89 | $14.96 | $118.36M |
| Nov 9, 2025 | $68.48 | $68.48 | $68.48 | $68.48 | $46.60 | $112.72M |
| Nov 8, 2025 | $69.04 | $69.04 | $69.04 | $69.04 | $207.65 | $113.64M |
| Nov 7, 2025 | $66.52 | $66.52 | $66.52 | $66.52 | $73.23 | $110.70M |
| Nov 6, 2025 | $68.92 | $68.92 | $68.92 | $68.92 | $226.91 | $114.75M |
| Nov 5, 2025 | $66.25 | $66.25 | $66.25 | $66.25 | $13.38 | $110.08M |
| Nov 4, 2025 | $72.30 | $72.30 | $72.30 | $72.30 | $110.34 | $121.84M |
| Nov 3, 2025 | $78.60 | $78.60 | $78.60 | $78.60 | $5.17 | $132.60M |
| Nov 2, 2025 | $77.85 | $77.85 | $77.85 | $77.85 | $50.70 | $132.03M |
| Nov 1, 2025 | $77.38 | $77.38 | $77.38 | $77.38 | $164.62 | $131.21M |
| Oct 31, 2025 | $76.43 | $76.43 | $76.43 | $76.43 | $14.79 | $129.60M |
| Oct 30, 2025 | $78.30 | $78.30 | $78.30 | $78.30 | $14.79 | $132.81M |
| Oct 29, 2025 | $80.10 | $80.10 | $80.10 | $80.10 | $14.79 | $135.81M |
| Oct 28, 2025 | $82.90 | $82.90 | $82.90 | $82.90 | $69.38 | $140.57M |
| Oct 27, 2025 | $83.76 | $83.76 | $83.76 | $83.76 | $403.28 | $142.02M |
| Oct 26, 2025 | $79.46 | $79.46 | $79.46 | $79.46 | $131.00 | $134.73M |
| Oct 25, 2025 | $79.09 | $79.09 | $79.09 | $79.09 | $7.08 | $134.10M |
| Oct 24, 2025 | $77.52 | $77.52 | $77.52 | $77.52 | $59.93 | $131.40M |
| Oct 23, 2025 | $76.43 | $76.43 | $76.43 | $76.43 | $69.72 | $129.57M |
| Oct 22, 2025 | $77.93 | $77.93 | $77.93 | $77.93 | $4.82 | $132.13M |
| Oct 21, 2025 | $80.00 | $80.00 | $80.00 | $80.00 | $109.71 | $135.69M |
| Oct 20, 2025 | $80.08 | $80.08 | $80.08 | $80.08 | $7.74 | $137.65M |
| Oct 19, 2025 | $78.19 | $78.19 | $78.19 | $78.19 | $11.72 | $134.51M |
| Oct 18, 2025 | $77.05 | $77.05 | $77.05 | $77.05 | $362.69 | $132.82M |
| Oct 17, 2025 | $78.22 | $78.22 | $78.22 | $78.22 | $111.62 | $134.42M |
| Oct 16, 2025 | $80.09 | $80.09 | $80.09 | $80.09 | $51.02 | $137.94M |
| Oct 15, 2025 | $83.24 | $83.24 | $83.24 | $83.24 | $21.35 | $143.39M |
| Oct 14, 2025 | $85.37 | $85.37 | $85.37 | $85.37 | $137.77 | $147.11M |
| Oct 13, 2025 | $83.57 | $83.57 | $83.57 | $83.57 | $300.46 | $143.97M |
| Oct 12, 2025 | $75.44 | $75.44 | $75.44 | $75.44 | $132.14 | $129.96M |
| Oct 11, 2025 | $77.33 | $77.33 | $77.33 | $77.33 | $47.42 | $135.07M |
| Oct 10, 2025 | $87.80 | $87.80 | $87.80 | $87.80 | $24.44 | $153.66M |
| Oct 9, 2025 | $91.03 | $91.03 | $91.03 | $91.03 | $466.35 | $159.49M |
| Oct 8, 2025 | $89.51 | $89.51 | $89.51 | $89.51 | $100.32 | $156.82M |
| Oct 7, 2025 | $94.31 | $94.31 | $94.31 | $94.31 | $158.71 | $165.30M |
| Oct 6, 2025 | $90.77 | $90.77 | $90.77 | $90.77 | $155.86 | $158.99M |
| Oct 5, 2025 | $90.22 | $90.22 | $90.22 | $90.22 | $91.29 | $158.08M |
| Oct 4, 2025 | $90.84 | $90.84 | $90.84 | $90.84 | $202.71 | $159.18M |
| Oct 3, 2025 | $90.16 | $90.16 | $90.16 | $90.16 | $115.55 | $158.06M |
| Oct 2, 2025 | $87.24 | $87.24 | $87.24 | $87.24 | $89.22 | $152.90M |
| Oct 1, 2025 | $83.33 | $83.33 | $83.33 | $83.33 | $188.75 | $145.97M |
| Sep 30, 2025 | $84.76 | $84.76 | $84.76 | $84.76 | $204.62 | $148.55M |
| Sep 29, 2025 | $83.27 | $83.27 | $83.27 | $83.27 | $74.60 | $145.02M |
| Sep 28, 2025 | $80.80 | $80.80 | $80.80 | $80.80 | $86.02 | $155.89M |
| Sep 27, 2025 | $81.16 | $81.16 | $81.16 | $81.16 | $95.56 | $156.44M |
| Sep 26, 2025 | $77.72 | $77.72 | $77.72 | $77.72 | $90.54 | $149.65M |
| Sep 25, 2025 | $83.42 | $83.42 | $83.42 | $83.42 | $2.10 | $160.63M |
| Sep 24, 2025 | $83.78 | $83.78 | $83.78 | $83.78 | $14.22 | $161.33M |
| Sep 23, 2025 | $84.45 | $84.45 | $84.45 | $84.45 | $59.55 | $163.03M |
| Sep 22, 2025 | $89.56 | $89.56 | $89.56 | $89.56 | $8.39 | $172.78M |
| Sep 21, 2025 | $90.10 | $90.10 | $90.10 | $90.10 | $29.56 | $173.83M |
| Sep 20, 2025 | $89.87 | $89.87 | $89.87 | $89.87 | $100.66 | $173.38M |
| Sep 19, 2025 | $92.32 | $92.32 | $92.32 | $92.32 | $136.49 | $178.12M |
| Sep 18, 2025 | $92.30 | $92.30 | $92.30 | $92.30 | $18.53 | $178.01M |
| Sep 17, 2025 | $90.56 | $90.56 | $90.56 | $90.56 | $173.20 | $174.75M |
| Sep 16, 2025 | $90.97 | $90.97 | $90.97 | $90.97 | $44.39 | $173.65M |
| Sep 15, 2025 | $92.68 | $92.68 | $92.68 | $92.68 | $172.69 | $176.70M |
| Sep 14, 2025 | $93.84 | $93.84 | $93.84 | $93.84 | $33.00 | $178.90M |
| Sep 13, 2025 | $94.53 | $94.53 | $94.53 | $94.53 | $229.72 | $180.24M |
| Sep 12, 2025 | $89.68 | $89.68 | $89.68 | $89.68 | $70.97 | $170.92M |
| Sep 11, 2025 | $87.50 | $87.50 | $87.50 | $87.50 | $13.20 | $165.04M |
| Sep 10, 2025 | $86.65 | $86.65 | $86.65 | $86.65 | $13.20 | $161.41M |
| Sep 9, 2025 | $86.51 | $86.51 | $86.51 | $86.51 | $13.00 | $161.22M |
| Sep 8, 2025 | $86.55 | $86.55 | $86.55 | $86.55 | $39.43 | $161.62M |
| Sep 7, 2025 | $85.93 | $85.93 | $85.93 | $85.93 | $127.67 | $160.12M |
| Sep 6, 2025 | $86.57 | $86.57 | $86.57 | $86.57 | $335.85 | $161.59M |
| Sep 5, 2025 | $86.66 | $86.66 | $86.66 | $86.66 | $154.57 | $161.74M |
| Sep 4, 2025 | $89.50 | $89.50 | $89.50 | $89.50 | $306.73 | $167.07M |
| Sep 3, 2025 | $86.99 | $86.99 | $86.99 | $86.99 | $728.90 | $162.31M |
| Sep 2, 2025 | $86.61 | $86.61 | $86.61 | $86.61 | $167.59 | $161.87M |
| Sep 1, 2025 | $88.24 | $88.24 | $88.24 | $88.24 | $23.47 | $164.91M |
| Aug 31, 2025 | $87.89 | $87.89 | $87.89 | $87.89 | $71.87 | $164.27M |
| Aug 30, 2025 | $87.77 | $87.77 | $87.77 | $87.77 | $21.53 | $164.31M |
| Aug 29, 2025 | $90.56 | $90.56 | $90.56 | $90.56 | $93.20 | $199.72M |
| Aug 28, 2025 | $90.44 | $90.44 | $90.44 | $90.44 | $198.88 | $211.85M |
| Aug 27, 2025 | $92.46 | $92.46 | $92.46 | $92.46 | $461.70 | $216.55M |
| Aug 26, 2025 | $88.07 | $88.07 | $88.07 | $88.07 | $55.28 | $206.42M |
| Aug 25, 2025 | $96.06 | $96.06 | $96.06 | $96.06 | $106.33 | $241.77M |
| Aug 24, 2025 | $95.97 | $95.97 | $95.97 | $95.97 | $72.04 | $243.54M |
| Aug 23, 2025 | $97.08 | $97.08 | $97.08 | $97.08 | $302.22 | $250.36M |
| Aug 22, 2025 | $84.91 | $84.91 | $84.91 | $84.91 | $22.60 | $219.18M |
| Aug 21, 2025 | $87.07 | $87.07 | $87.07 | $87.07 | $8.19 | $225.32M |
| Aug 20, 2025 | $81.90 | $81.90 | $81.90 | $81.90 | $166.70 | $211.38M |
| Aug 19, 2025 | $86.79 | $86.79 | $86.79 | $86.79 | $97.67 | $226.15M |