Ceres Historical Data

CERES Page 18
Download
Date Close Price change Market cap Trading volume
Feb 6, 2022 $ 96.29
-3.05%
$ 630,384 $ 6,065
Feb 5, 2022 $ 99.16
-1.30%
$ 649,179 $ 6,110
Feb 4, 2022 $ 100.26
+4.23%
$ 656,409 $ 9,945
Feb 3, 2022 $ 95.55
+4.38%
$ 617,920 $ 5,993
Feb 2, 2022 $ 91.46
-8.90%
$ 591,311 $ 11,606
Feb 1, 2022 $ 100.36
+0.82%
$ 648,872 $ 7,602
Jan 31, 2022 $ 99.89
+5.30%
$ 652,560 $ 4,335
Jan 30, 2022 $ 94.94
+6.92%
$ 620,203 $ 8,195
Jan 29, 2022 $ 89.34
+1.24%
$ 589,872 $ 4,241
Jan 28, 2022 $ 88.36
+12.20%
$ 578,097 $ 11,985
Jan 27, 2022 $ 78.8
-8.29%
$ 509,259 $ 8,575
Jan 26, 2022 $ 86.02
+4.47%
$ 555,929 $ 11,419
Jan 25, 2022 $ 82.35
-5.87%
$ 526,441 $ 11,529
Jan 24, 2022 $ 87.55
-3.78%
$ 559,649 $ 11,020
Jan 23, 2022 $ 90.96
-0.29%
$ 581,454 $ 5,310
Jan 22, 2022 $ 91.15
-8.67%
$ 588,145 $ 8,330
Jan 21, 2022 $ 99.38
-20.35%
$ 641,229 $ 11,076
Jan 20, 2022 $ 125.01
+4.18%
$ 811,647 $ 9,028
Jan 19, 2022 $ 119.79
-4.32%
$ 777,747 $ 9,968
Jan 18, 2022 $ 125.38
+0.99%
$ 814,018 $ 6,161
Jan 17, 2022 $ 123.69
+3.33%
$ 802,810 $ 6,019
Jan 16, 2022 $ 119.42
-0.49%
$ 775,061 $ 6,718
Jan 15, 2022 $ 120.01
+0.47%
$ 778,943 $ 8,834
Jan 14, 2022 $ 119.62
+0.17%
$ 776,396 $ 6,038
Jan 13, 2022 $ 119.56
+2.20%
$ 775,975 $ 9,343
Jan 12, 2022 $ 116.81
-0.83%
$ 758,173 $ 5,304
Jan 11, 2022 $ 117.52
+8.07%
$ 762,764 $ 7,652
Jan 10, 2022 $ 108.79
-8.09%
$ 706,118 $ 4,893
Jan 9, 2022 $ 118.32
-0.24%
$ 767,969 $ 6,659
Jan 8, 2022 $ 118.69
-4.27%
$ 770,366 $ 10,097
Jan 7, 2022 $ 123.85
-1.46%
$ 878,588 $ 11,595
Jan 6, 2022 $ 125.56
-5.07%
$ 890,750 $ 8,975
Jan 5, 2022 $ 132.69
-12.23%
$ 941,299 $ 9,182
Jan 4, 2022 $ 151.44
+13.58%
$ 1.07 million $ 6,736
Jan 3, 2022 $ 132.68
-3.52%
$ 941,211 $ 6,220
Jan 2, 2022 $ 137.6
-0.76%
$ 961,271 $ 8,886
Jan 1, 2022 $ 138.56
-5.49%
$ 967,943 $ 21,270
Dec 31, 2021 $ 146.65
-0.78%
$ 1.02 million $ 8,629
Dec 30, 2021 $ 147.79
+3.85%
$ 1.03 million $ 16,546
Dec 29, 2021 $ 142.32
-7.24%
$ 1 million $ 7,856
Dec 28, 2021 $ 153.12
-6.42%
$ 1.08 million $ 9,192
Dec 27, 2021 $ 163.96
-1.78%
$ 1.15 million $ 8,502
Dec 26, 2021 $ 166.97
-4.65%
$ 1.16 million $ 16,865
Dec 25, 2021 $ 175.39
-2.42%
$ 1.22 million $ 14,635
Dec 24, 2021 $ 179.74
-0.11%
$ 1.24 million $ 42,641
Dec 23, 2021 $ 179.96
-7.61%
$ 1.28 million $ 165,764
Dec 22, 2021 $ 194.8
-4.05%
$ 1.39 million $ 338,700
Dec 21, 2021 $ 203.02
-4.88%
$ 1.44 million $ 441,352
Dec 20, 2021 $ 213.41
-2.25%
$ 1.51 million $ 206,599
Dec 19, 2021 $ 218.31
-8.41%
$ 1.53 million $ 166,265