Ceres (CERES) historical data and Live price

ceres

Ceres

CERES
$ 30.23 + 5.244 % 0.00042893 BTC
MARKET CAP
0
24H VOLUME
894.51941227
CIRC.SUPPLY
0
MAX SUPPLY
25 k
Rank6,297
1H -1.65 %
24H 5.24 %
7D 7.62 %
EXPLORER
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
3/27/2428.99333.13227.37727.8461,365.430
3/26/2430.40533.31828.82928.993548.990
3/25/2430.94233.14728.09230.405682.680
3/24/2427.22931.02825.38830.942378.720
3/23/2426.75230.41525.69427.229569.960
3/22/2428.831.23326.75226.752527.450
3/21/2430.97831.87327.03628.85320
3/20/2428.15432.29225.71230.9783,377.70
3/19/2431.2831.44926.79128.154433.240
3/18/2431.04636.75124.96731.282,563.370
3/17/2429.42433.5726.37933.1541,036.290
3/16/2430.13134.90727.07629.424564.450
3/15/2431.89534.91829.09430.131353.570
3/14/2432.14539.27628.76331.8951,424.90
3/13/2430.16736.23427.4132.1459,980.990
3/12/2428.93932.02826.67130.1671,697.510
3/11/2431.07134.04724.96728.9395,138.020
3/10/2430.15233.01527.13931.0712,166.970
3/9/2429.10234.53424.96930.1522,977.40
3/8/2429.22533.77123.9229.1023,708.420
3/7/2432.60632.98926.51629.2253,519.30
3/6/2429.15436.61224.03132.6065,386.070
3/5/2433.80835.88725.70529.1544,782.950
3/4/2435.38236.94730.94233.8082,432.220
3/3/2431.42837.52130.20535.3825,091.990
3/2/2437.53137.53331.42831.428493.630
3/1/2434.95938.02733.11237.5312,239.770
2/29/2432.67737.91132.43834.9592,786.570
2/28/2440.61341.41929.88432.6776,024.570
2/27/2436.34240.61334.19140.6131,655.740
2/26/2436.58739.39233.32936.3422,094.560
2/25/2437.04740.39934.27836.5871,955.020
2/24/2438.00139.14531.34537.0474,866.910
2/23/2436.87440.80533.16338.0012,168.670
2/22/2439.10342.62735.32136.8742,363.090
2/21/2442.55943.52437.12539.1033,105.480
2/20/2444.31147.52233.90142.5592,100.060
2/19/2441.98851.31239.54944.3115,923.630
2/18/2444.03648.46834.66441.9882,182.110
2/17/2449.15551.5538.05744.0365,314.060
2/16/2447.15660.08142.46949.15516,467.450
2/15/2441.8450.87440.2547.1564,516.540
2/14/2446.98949.91841.08641.843,738.850
2/13/2443.44649.45640.24446.9895,614.670
2/12/2442.04157.28440.34443.4466,163.720
2/11/2444.9649.83741.87442.0413,727.570
2/10/2446.94151.30742.23644.964,878.440
2/9/2451.18754.94845.64846.9414,052.690
2/8/2453.55658.45148.80151.1872,058.30
2/7/2455.10558.16251.05953.5564,643.260
2/6/2452.49658.75448.98355.1054,177.310
2/5/2452.87254.95647.67752.4963,896.390
2/4/2452.49558.43748.71652.8725,322.260
2/3/2459.37459.76346.86852.49512,773.190
2/2/2455.07560.38651.46759.3743,296.950
2/1/2452.3859.56750.10155.0753,235.890
1/31/2453.78454.1452.01552.382,265.760
1/30/2452.90557.83650.80553.7842,355.450
1/29/2454.45556.85250.19552.9053,048.30
1/28/2455.82356.94652.94754.4551,038.040
1/27/2452.17357.09250.6555.823916.170
1/26/2449.44657.56249.30852.1731,454.550
1/25/2451.68454.64247.96449.4461,127.380
1/24/2465.0566.17251.66351.6848,150.10
1/23/2455.65565.16749.54365.0516,249.540
1/22/2461.13461.75551.05655.6558,697.120
1/21/2459.78566.56357.46961.1341,919.590
1/20/2452.66866.21250.21959.7858,681.820
1/19/2452.47858.09450.752.6682,302.50
1/18/2457.56562.51645.87452.47810,769.570
1/17/2449.56258.11244.07857.5656,063.550
1/16/2442.07751.45338.60249.5625,024.490
1/15/2442.58145.84339.42442.0774,688.980
1/14/2440.88745.99538.06342.5812,557.240
1/13/2440.3945.46438.50240.8873,696.350
1/12/2449.62250.60137.57240.396,402.910
1/10/2441.02844.67936.88244.3414,567.210
1/9/2437.03443.02734.68241.0281,550.470
1/8/2432.44744.07131.89537.0348,368.780
1/7/2436.64940.99632.44732.447870.440
1/6/2439.49739.9433.15436.6491,503.20
1/5/2441.55746.43438.12839.4971,108.820
1/4/2443.47148.5338.72741.5571,000.790
1/3/2442.73151.09738.72243.4714,814.720
1/2/2438.79747.02536.60442.7316,681.210
1/1/2437.18241.02233.22638.7972,152.350
12/31/2348.36649.00633.91937.1822,576.080
12/30/2339.4549.15734.54248.3664,819.270
12/29/2345.2450.34227.80539.4514,609.750
12/28/2345.02753.939.35345.243,989.480