Ceres Historical Data

CERES Page 17
Download
Date Close Price change Market cap Trading volume
Apr 13, 2022 $ 73.68
+1.65%
$ 266,049 $ 713
Apr 12, 2022 $ 72.44
-8.67%
$ 261,538 $ 2,527
Apr 11, 2022 $ 79.32
-7.07%
$ 286,407 $ 69
Apr 10, 2022 $ 85.47
-5.56%
$ 309,309 $ 884
Apr 9, 2022 $ 90.51
+2.72%
$ 327,569 $ 80
Apr 8, 2022 $ 88
-11.31%
$ 318,494 $ 3,863
Apr 6, 2022 $ 86.81
-5.91%
$ 316,370 $ 2,262
Apr 5, 2022 $ 92.41
-2.75%
$ 327,979 $ 2,567
Apr 4, 2022 $ 95.04
+9.60%
$ 337,313 $ 2,935
Apr 3, 2022 $ 86.68
-0.53%
$ 307,624 $ 328
Apr 2, 2022 $ 87.09
+3.78%
$ 309,080 $ 15,504
Apr 1, 2022 $ 83.89
+5.36%
$ 297,719 $ 3,386
Mar 30, 2022 $ 80.38
-0.88%
$ 281,250 $ 1,146
Mar 29, 2022 $ 81.2
+4.16%
$ 284,120 $ 3,451
Mar 28, 2022 $ 77.84
+7.25%
$ 272,360 $ 9,478
Mar 27, 2022 $ 72.55
+8.33%
$ 252,909 $ 374
Mar 26, 2022 $ 66.92
+2.04%
$ 233,470 $ 67
Mar 25, 2022 $ 65.65
+3.27%
$ 229,035 $ 1,569
Mar 24, 2022 $ 66.45
+2.13%
$ 232,451 $ 337
Mar 23, 2022 $ 64.99
+0.71%
$ 227,335 $ 330
Mar 20, 2022 $ 63.55
-2.83%
$ 224,712 $ 616
Mar 19, 2022 $ 65.31
-0.87%
$ 230,942 $ 633
Mar 18, 2022 $ 57.98
-0.54%
$ 205,006 $ 598
Mar 17, 2022 $ 58.32
-5.26%
$ 210,934 $ 601
Mar 16, 2022 $ 61.5
+2.64%
$ 223,074 $ 9,534
Mar 15, 2022 $ 59.9
+8.78%
$ 217,253 $ 626
Mar 14, 2022 $ 55.02
+0.03%
$ 199,571 $ 534
Mar 13, 2022 $ 50.77
-0.61%
$ 184,155 $ 126
Mar 12, 2022 $ 51.16
-0.60%
$ 185,538 $ 127
Mar 10, 2022 $ 53.07
-0.49%
$ 192,497 $ 547
Mar 9, 2022 $ 53.4
-0.75%
$ 193,695 $ 550
Mar 8, 2022 $ 53.77
-5.69%
$ 195,005 $ 738
Mar 7, 2022 $ 57.02
+1.87%
$ 206,821 $ 1,045
Mar 6, 2022 $ 64.09
-0.69%
$ 232,453 $ 620
Mar 5, 2022 $ 64.56
+7.70%
$ 234,154 $ 746
Mar 4, 2022 $ 59.89
-3.94%
$ 217,202 $ 198
Mar 1, 2022 $ 69.34
+1.26%
$ 303,489 $ 1,095
Feb 28, 2022 $ 68.32
-0.28%
$ 299,029 $ 1,327
Feb 27, 2022 $ 70.9
+0.12%
$ 308,207 $ 734
Feb 26, 2022 $ 70.76
-7.01%
$ 307,584 $ 733
Feb 25, 2022 $ 75.88
+13.57%
$ 328,725 $ 636
Feb 24, 2022 $ 66.8
-14.60%
$ 289,394 $ 1,546
Feb 23, 2022 $ 78.63
-2.63%
$ 340,635 $ 462
Feb 14, 2022 $ 94.11
+2.72%
$ 407,076 $ 205
Feb 13, 2022 $ 91.87
-0.14%
$ 397,498 $ 200
Feb 11, 2022 $ 96.61
+0.66%
$ 641,187 $ 1,939
Feb 10, 2022 $ 96.09
-6.11%
$ 637,763 $ 1,929
Feb 9, 2022 $ 102.2
+11.65%
$ 678,308 $ 5,121
Feb 8, 2022 $ 91.69
-8.66%
$ 600,273 $ 4,753
Feb 7, 2022 $ 100.4
+4.12%
$ 657,289 $ 8,643