Ceres Historical Data

CERES Page 13
Download
Date Close Price change Market cap Trading volume
Nov 20, 2022 $ 32.45
+25.02%
$ 119,933 $ 2,415
Nov 19, 2022 $ 25.96
-13.73%
$ 94,897 $ 615
Nov 18, 2022 $ 30.08
-5.21%
$ 107,167 $ 1,095
Nov 17, 2022 $ 33.55
-1.76%
$ -- $ 348
Nov 16, 2022 $ 34.11
-10.24%
$ 119,742 $ 354
Nov 15, 2022 $ 37.98
+6.62%
$ 132,933 $ 730
Nov 14, 2022 $ 37.1
-0.37%
$ 129,834 $ 34
Nov 13, 2022 $ 37.18
-3.25%
$ 130,177 $ 34
Nov 12, 2022 $ 38.4
-1.41%
$ 134,469 $ 33
Nov 11, 2022 $ 38.94
-1.72%
$ 137,561 $ 811
Nov 10, 2022 $ 39.62
+42.55%
$ 140,047 $ 2,649
Nov 9, 2022 $ 34.77
-11.69%
$ 122,903 $ 1,088
Nov 8, 2022 $ 39.35
-8.39%
$ 139,977 $ 1,231
Nov 7, 2022 $ 42.96
-2.17%
$ 151,278 $ 98
Nov 6, 2022 $ 44.95
-1.11%
$ 157,164 $ 370
Nov 5, 2022 $ 45.47
-12.81%
$ 158,258 $ 773
Nov 4, 2022 $ 52.17
+5.61%
$ 183,704 $ 461
Nov 2, 2022 $ 44.61
-3.92%
$ 157,104 $ 430
Nov 1, 2022 $ 46.48
+17.18%
$ 164,099 $ 864
Oct 31, 2022 $ 39.65
+0.42%
$ 139,967 $ 78
Oct 30, 2022 $ 39.52
-1.88%
$ 139,526 $ 382
Oct 29, 2022 $ 37.72
+4.43%
$ 133,151 $ 85
Oct 28, 2022 $ 36.11
-4.95%
$ 127,469 $ 1,469
Oct 27, 2022 $ 38.52
-2.41%
$ 135,995 $ 399
Oct 26, 2022 $ 39.47
+7.23%
$ 139,341 $ 819
Oct 25, 2022 $ 36.79
+0.29%
$ 128,776 $ 420
Oct 24, 2022 $ 36.7
+6.15%
$ 128,469 $ 363
Oct 23, 2022 $ 34.4
-14.63%
$ 120,584 $ 5,241
Oct 22, 2022 $ 40.29
-4.02%
$ 140,908 $ 2,725
Oct 21, 2022 $ 41.69
+10.10%
$ 146,221 $ 1,180
Oct 20, 2022 $ 37.73
+0.58%
$ 135,124 $ 4,821
Oct 19, 2022 $ 37.58
+15.06%
$ 135,720 $ 1,816
Oct 18, 2022 $ 32.64
-6.09%
$ 118,369 $ 1,184
Oct 17, 2022 $ 32.28
-9.42%
$ 117,399 $ 510
Oct 16, 2022 $ 35.53
+4.35%
$ 129,677 $ 657
Oct 15, 2022 $ 34.07
-0.55%
$ 124,095 $ 613
Oct 14, 2022 $ 34.28
+17.99%
$ 153,334 $ 698
Oct 13, 2022 $ 29.06
+13.53%
$ 202,934 $ 759
Oct 10, 2022 $ 27.8
-1.04%
$ 194,125 $ 70
Oct 9, 2022 $ 28.09
+1.85%
$ 196,109 $ 211
Oct 8, 2022 $ 27.55
+3.90%
$ 191,730 $ 663
Oct 7, 2022 $ 28.18
-3.30%
$ -- $ 85
Oct 6, 2022 $ 29.14
-0.86%
$ 203,040 $ 88
Oct 5, 2022 $ 29.4
-2.04%
$ -- $ 131
Oct 4, 2022 $ 29.98
+1.08%
$ 208,880 $ 134
Oct 3, 2022 $ 29.83
+3.02%
$ -- $ 289
Oct 2, 2022 $ 29.1
+6.08%
$ 203,049 $ 562
Oct 1, 2022 $ 29.69
-1.50%
$ 207,162 $ 196
Sep 30, 2022 $ 30.15
+4.24%
$ 210,378 $ 199
Sep 29, 2022 $ 28.92
-10.27%
$ 201,484 $ 456