Ceres Historical Data

CERES Page 7
Download
Date Close Price change Market cap Trading volume
Oct 5, 2023 $ 17.32
-0.08%
$ 83,746 $ 1,305
Oct 4, 2023 $ 17.34
+3.85%
$ 84,161 $ 510
Oct 3, 2023 $ 16.7
+8.52%
$ 81,492 $ 305
Oct 2, 2023 $ 15.39
-4.33%
$ 75,104 $ 1,586
Oct 1, 2023 $ 16.09
-3.93%
$ 78,509 $ 860
Sep 30, 2023 $ 16.74
+1.69%
$ 81,298 $ 1,341
Sep 29, 2023 $ 16.46
-2.22%
$ 79,957 $ 527
Sep 28, 2023 $ 15.28
+0.53%
$ -- $ 156
Sep 27, 2023 $ 15.2
+0.24%
$ 73,804 $ 155
Sep 26, 2023 $ 15.85
+0.17%
$ -- $ 19
Sep 25, 2023 $ 15.83
+0.45%
$ 76,857 $ 19
Sep 24, 2023 $ 15.76
-5.16%
$ 76,226 $ 329
Sep 23, 2023 $ 17.39
+0.13%
$ 84,124 $ 178
Sep 22, 2023 $ 17.37
+3.39%
$ 84,277 $ 1,019
Sep 21, 2023 $ 15.9
+3.26%
$ 77,135 $ 186
Sep 20, 2023 $ 15.4
-8.29%
$ 74,710 $ 255
Sep 19, 2023 $ 16.8
-5.72%
$ 81,476 $ 1,087
Sep 18, 2023 $ 17.82
+11.18%
$ 86,426 $ 366
Sep 17, 2023 $ 16.03
-5.91%
$ 77,738 $ 180
Sep 16, 2023 $ 17.03
+16.63%
$ 82,704 $ 1,775
Sep 15, 2023 $ 14.61
-6.22%
$ 70,498 $ 780
Sep 14, 2023 $ 15.58
-6.42%
$ 75,162 $ 691
Sep 13, 2023 $ 16.64
+5.70%
$ 82,509 $ 1,773
Sep 12, 2023 $ 15.75
+11.85%
$ 78,395 $ 728
Sep 11, 2023 $ 14.08
-9.29%
$ 69,731 $ 173
Sep 10, 2023 $ 15.52
-5.57%
$ 76,890 $ 175
Sep 9, 2023 $ 16.44
+1.47%
$ 81,446 $ 51
Sep 8, 2023 $ 16.21
+6.39%
$ 80,273 $ 253
Sep 7, 2023 $ 15.22
-4.60%
$ 74,938 $ 171
Sep 6, 2023 $ 15.96
-6.05%
$ 78,565 $ 213
Sep 5, 2023 $ 16.98
+19.83%
$ 83,599 $ 1,069
Sep 4, 2023 $ 14.17
-11.65%
$ 69,452 $ 405
Sep 3, 2023 $ 16.04
-4.30%
$ 78,608 $ 229
Sep 2, 2023 $ 16.83
+0.10%
$ 82,844 $ 181
Sep 1, 2023 $ 16.82
+9.01%
$ 82,764 $ 1,107
Aug 31, 2023 $ 15.43
+3.48%
$ 76,158 $ 225
Aug 30, 2023 $ 14.91
-10.32%
$ 73,161 $ 744
Aug 29, 2023 $ 15.04
-0.75%
$ -- $ 658
Aug 28, 2023 $ 15.16
-1.37%
$ 74,380 $ 1,715
Aug 27, 2023 $ 15.37
-3.94%
$ 75,395 $ 157
Aug 26, 2023 $ 16
-9.12%
$ 77,895 $ 352
Aug 25, 2023 $ 17.61
-2.75%
$ 85,220 $ 901
Aug 24, 2023 $ 18.09
+2.77%
$ 87,956 $ 581
Aug 23, 2023 $ 17.59
+2.07%
$ 85,543 $ 610
Aug 21, 2023 $ 16.86
-1.59%
$ 81,956 $ 17
Aug 20, 2023 $ 17.12
+11.33%
$ 83,795 $ 384
Aug 19, 2023 $ 15.37
-5.94%
$ 73,771 $ 238
Aug 18, 2023 $ 16.35
+2.07%
$ 78,458 $ 114
Aug 17, 2023 $ 16.04
-11.52%
$ 76,581 $ 260
Aug 16, 2023 $ 18.15
+9.08%
$ 87,447 $ 1,904