Ceres Historical Data

CERES Page 16
Download
Date Close Price change Market cap Trading volume
Jun 9, 2022 $ 58.52
+12.94%
$ 154,405 $ 828
Jun 8, 2022 $ 51.79
-1.58%
$ 136,662 $ 598
Jun 7, 2022 $ 55.33
-5.61%
$ 145,434 $ 95
Jun 6, 2022 $ 58.64
-7.24%
$ 154,134 $ 720
Jun 5, 2022 $ 63.3
-1.17%
$ 166,377 $ 128
Jun 4, 2022 $ 63.97
+0.18%
$ 168,784 $ 225
Jun 3, 2022 $ 63.85
+5.54%
$ 169,120 $ 613
Jun 2, 2022 $ 60.68
+9.94%
$ 161,322 $ 590
Jun 1, 2022 $ 55.39
+10.37%
$ 147,262 $ 1,519
May 31, 2022 $ 54.47
-2.67%
$ 146,187 $ 3,096
May 30, 2022 $ 55.87
+0.21%
$ 149,377 $ 3,214
May 29, 2022 $ 55.83
-6.79%
$ 147,593 $ 733
May 28, 2022 $ 60.12
-17.57%
$ 159,520 $ 2,048
May 27, 2022 $ 72.9
+0.65%
$ 194,137 $ 668
May 26, 2022 $ 72.59
-2.66%
$ 193,201 $ 1,041
May 25, 2022 $ 74.5
+26.80%
$ 202,099 $ 8,291
May 24, 2022 $ 58.86
-0.45%
$ 159,672 $ 4,891
May 23, 2022 $ 54.83
+3.29%
$ 149,581 $ 79
May 22, 2022 $ 53.18
+8.36%
$ 146,151 $ 585
May 21, 2022 $ 49.12
+14.09%
$ 135,474 $ 1,990
May 20, 2022 $ 43.1
+4.17%
$ 117,158 $ 418
May 19, 2022 $ 41.48
-7.14%
$ 115,159 $ 10,802
May 18, 2022 $ 44.79
+35.33%
$ 124,597 $ 3,144
May 17, 2022 $ 33.16
+5.46%
$ 94,155 $ 2,152
May 16, 2022 $ 34.08
-5.76%
$ 96,785 $ 534
May 15, 2022 $ 36.3
+9.80%
$ 103,076 $ 2,074
May 14, 2022 $ 33.3
+0.28%
$ 94,570 $ 740
May 13, 2022 $ 39.81
+4.51%
$ 113,051 $ 679
May 12, 2022 $ 38.14
+15.45%
$ 108,884 $ 1,490
May 11, 2022 $ 45.9
-2.45%
$ 131,035 $ 48
May 10, 2022 $ 46.83
+2.19%
$ 134,158 $ 1,609
May 9, 2022 $ 46.09
-10.52%
$ 132,029 $ 447
May 8, 2022 $ 48.53
-4.17%
$ 139,023 $ 472
May 7, 2022 $ 50.72
-1.10%
$ 145,283 $ 1,336
May 5, 2022 $ 50.58
-6.48%
$ 143,212 $ 71
May 4, 2022 $ 54.1
-2.88%
$ 193,725 $ 1,168
May 3, 2022 $ 55.25
-0.50%
$ 197,851 $ 220
May 2, 2022 $ 55.57
-0.18%
$ 198,990 $ 221
May 1, 2022 $ 52.65
+1.53%
$ 188,565 $ 827
Apr 30, 2022 $ 51.88
-12.39%
$ 185,775 $ 815
Apr 29, 2022 $ 59.16
-2.00%
$ 211,845 $ 1,562
Apr 28, 2022 $ 60.3
+3.61%
$ 216,117 $ 264
Apr 27, 2022 $ 58.2
-6.20%
$ 208,592 $ 878
Apr 26, 2022 $ 62.05
-17.04%
$ 224,065 $ 1,490
Apr 25, 2022 $ 74.8
+31.64%
$ 270,136 $ 3,097
Apr 24, 2022 $ 62.41
+0.71%
$ 225,391 $ 234
Apr 23, 2022 $ 61.98
-0.57%
$ 223,819 $ 232
Apr 17, 2022 $ 63.2
+0.11%
$ 229,967 $ 452
Apr 16, 2022 $ 63.15
-0.06%
$ 229,775 $ 1,528
Apr 15, 2022 $ 63.19
-6.36%
$ 229,934 $ 1,350