CERESETH Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 04 2024 | 0.006466 | -0.000073 | -1.12% | 0.00654 | 0.00654 | 0.006466 | 0.00 |
Jun 03 2024 | 0.00654 | 0.000164 | 2.57% | 0.006376 | 0.00654 | 0.006376 | 0.00 |
Jun 02 2024 | 0.006376 | -0.000119 | -1.83% | 0.006495 | 0.006495 | 0.006361 | 0.00 |
Jun 01 2024 | 0.006495 | 0.00 | 0.00% | 0.006495 | 0.006495 | 0.006495 | 0.00 |
May 31 2024 | 0.006495 | -0.000201 | -3.00% | 0.006696 | 0.006698 | 0.006495 | 0.00 |
May 30 2024 | 0.006696 | -0.000256 | -3.68% | 0.006952 | 0.006952 | 0.00661 | 0.00 |
May 29 2024 | 0.006952 | -0.000036 | -0.52% | 0.006988 | 0.006988 | 0.006749 | 0.00 |
May 28 2024 | 0.006988 | -0.000028 | -0.40% | 0.007016 | 0.007016 | 0.006988 | 0.00 |
May 27 2024 | 0.007016 | -0.000991 | -12.38% | 0.007487 | 0.007487 | 0.007016 | 0.00 |
May 26 2024 | 0.008008 | 0.000966 | 13.73% | 0.007041 | 0.008813 | 0.005986 | 1.00 |
May 25 2024 | 0.007041 | 0.000732 | 11.60% | 0.00631 | 0.007041 | 0.006202 | 0.00 |
May 24 2024 | 0.00631 | -0.000288 | -4.37% | 0.006597 | 0.006597 | 0.00631 | 0.00 |
May 23 2024 | 0.006597 | 0.00 | 0.00% | 0.006597 | 0.006597 | 0.006597 | 0.00 |
May 22 2024 | 0.006597 | 0.00 | 0.00% | 0.006597 | 0.006597 | 0.006597 | 0.00 |
May 21 2024 | 0.006597 | -0.000433 | -6.16% | 0.00703 | 0.00703 | 0.006597 | 0.00 |
May 20 2024 | 0.00703 | -0.000354 | -4.79% | 0.00703 | 0.00703 | 0.00703 | 0.00 |
May 19 2024 | 0.007384 | 0.001222 | 19.84% | 0.006161 | 0.008117 | 0.006161 | 1.00 |
May 18 2024 | 0.006161 | 0.00024 | 4.05% | 0.005922 | 0.006161 | 0.005922 | 0.00 |
May 17 2024 | 0.005922 | -0.0002 | -3.27% | 0.006122 | 0.006122 | 0.005898 | 0.00 |
May 16 2024 | 0.006122 | 0.00 | 0.00% | 0.006122 | 0.006122 | 0.006122 | 0.00 |
May 15 2024 | 0.006122 | 0.00 | 0.00% | 0.006122 | 0.006122 | 0.006122 | 0.00 |
May 14 2024 | 0.006122 | 0.00 | 0.00% | 0.006122 | 0.006122 | 0.006122 | 0.00 |
May 13 2024 | 0.006122 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
May 12 2024 | 0.006122 | 0.000025 | 0.41% | 0.006098 | 0.006214 | 0.006098 | 0.00 |
May 11 2024 | 0.006098 | 0.00 | 0.00% | 0.006098 | 0.006098 | 0.006098 | 0.00 |
May 10 2024 | 0.006098 | 0.00 | 0.00% | 0.006098 | 0.006098 | 0.006098 | 0.00 |
May 09 2024 | 0.006098 | 0.00 | 0.00% | 0.006098 | 0.006098 | 0.006098 | 0.00 |
May 08 2024 | 0.006098 | 0.00 | 0.00% | 0.006098 | 0.006098 | 0.006098 | 0.00 |
May 07 2024 | 0.006098 | -0.00000100 | -0.02% | 0.006099 | 0.006099 | 0.006098 | 0.00 |
May 06 2024 | 0.006099 | -0.00037 | -5.72% | 0.006083 | 0.006099 | 0.005985 | 0.00 |
May 05 2024 | 0.006469 | 0.000418 | 6.91% | 0.006051 | 0.006471 | 0.006051 | 0.00 |
May 04 2024 | 0.006051 | 0.000207 | 3.55% | 0.005843 | 0.006051 | 0.005843 | 0.00 |
May 03 2024 | 0.005843 | 0.00 | 0.00% | 0.005843 | 0.005843 | 0.005843 | 0.00 |
May 02 2024 | 0.005843 | 0.00 | 0.00% | 0.005843 | 0.005843 | 0.005843 | 0.00 |
May 01 2024 | 0.005843 | 0.00 | 0.00% | 0.005843 | 0.005843 | 0.005843 | 0.00 |
Apr 30 2024 | 0.005843 | 0.00 | 0.00% | 0.005843 | 0.005843 | 0.005843 | 0.00 |
Apr 29 2024 | 0.005843 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
Apr 28 2024 | 0.005843 | -0.00003 | -0.51% | 0.005873 | 0.005873 | 0.005843 | 0.00 |
Apr 27 2024 | 0.005873 | -0.000443 | -7.01% | 0.006316 | 0.006316 | 0.005473 | 0.00 |
Apr 26 2024 | 0.006316 | 0.00 | 0.00% | 0.006316 | 0.006316 | 0.006316 | 0.00 |
Apr 25 2024 | 0.006316 | -0.000038 | -0.60% | 0.006355 | 0.006355 | 0.006316 | 0.00 |
Apr 24 2024 | 0.006355 | 0.00 | 0.00% | 0.006355 | 0.006355 | 0.006355 | 0.00 |
Apr 23 2024 | 0.006355 | 0.00 | 0.00% | 0.006355 | 0.006355 | 0.006355 | 0.00 |
Apr 22 2024 | 0.006355 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
Apr 21 2024 | 0.006355 | 0.00 | 0.00% | 0.006355 | 0.006355 | 0.006355 | 0.00 |
Apr 20 2024 | 0.006355 | 0.000146 | 2.35% | 0.006209 | 0.006355 | 0.006209 | 0.00 |
Apr 19 2024 | 0.006209 | 0.000187 | 3.10% | 0.006022 | 0.006264 | 0.006022 | 0.00 |
Apr 18 2024 | 0.006022 | 0.00 | 0.00% | 0.006022 | 0.006022 | 0.006022 | 0.00 |
Apr 17 2024 | 0.006022 | 0.000092 | 1.55% | 0.00593 | 0.006022 | 0.00593 | 0.00 |
Apr 16 2024 | 0.00593 | 0.00 | 0.00% | 0.00593 | 0.00593 | 0.00593 | 0.00 |
Apr 15 2024 | 0.00593 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
Apr 14 2024 | 0.00593 | -0.000713 | -10.73% | 0.006643 | 0.006643 | 0.005656 | 0.00 |
Apr 13 2024 | 0.006643 | -0.000673 | -9.20% | 0.007316 | 0.007316 | 0.006643 | 0.00 |
Apr 12 2024 | 0.007316 | 0.00 | 0.00% | 0.007316 | 0.007316 | 0.007316 | 0.00 |
Apr 11 2024 | 0.007316 | -0.000073 | -0.99% | 0.007389 | 0.007389 | 0.007316 | 0.00 |
Apr 10 2024 | 0.007389 | 0.000222 | 3.09% | 0.007167 | 0.007389 | 0.007167 | 0.00 |
Apr 09 2024 | 0.007167 | 0.00 | 0.00% | 0.007167 | 0.007167 | 0.007167 | 0.00 |
Apr 08 2024 | 0.007167 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
Apr 07 2024 | 0.007167 | 0.00 | 0.00% | 0.007167 | 0.007167 | 0.007167 | 0.00 |
Apr 06 2024 | 0.007167 | 0.00 | 0.00% | 0.007167 | 0.007167 | 0.007167 | 0.00 |
Apr 05 2024 | 0.007167 | -0.000146 | -2.00% | 0.007313 | 0.007313 | 0.007167 | 0.00 |
Apr 04 2024 | 0.007313 | -0.000578 | -7.32% | 0.007891 | 0.007891 | 0.007313 | 0.00 |
Apr 03 2024 | 0.007891 | -0.000656 | -7.68% | 0.008547 | 0.008547 | 0.007891 | 0.00 |
Apr 02 2024 | 0.008547 | 0.000677 | 8.60% | 0.007871 | 0.008547 | 0.007499 | 0.00 |
Apr 01 2024 | 0.007871 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
Mar 31 2024 | 0.007871 | -0.000634 | -7.46% | 0.008504 | 0.008504 | 0.007871 | 0.00 |
Mar 30 2024 | 0.008504 | -0.000359 | -4.05% | 0.008863 | 0.008863 | 0.008504 | 0.00 |
Mar 29 2024 | 0.008863 | 0.000385 | 4.54% | 0.008478 | 0.008863 | 0.008478 | 0.00 |
Mar 28 2024 | 0.008478 | 0.00 | 0.00% | 0.008478 | 0.008478 | 0.008478 | 0.00 |
Mar 27 2024 | 0.008478 | 0.00 | 0.00% | 0.008478 | 0.008478 | 0.008478 | 0.00 |
Mar 26 2024 | 0.008478 | -0.000263 | -3.01% | 0.008741 | 0.008741 | 0.008478 | 0.00 |
Mar 25 2024 | 0.008741 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
Mar 24 2024 | 0.008741 | 0.00 | 0.00% | 0.008741 | 0.008741 | 0.008741 | 0.00 |
Mar 23 2024 | 0.008741 | 0.00 | 0.00% | 0.008741 | 0.008741 | 0.008741 | 0.00 |
Mar 22 2024 | 0.008741 | 0.000511 | 6.21% | 0.00823 | 0.008741 | 0.00823 | 0.00 |
Mar 21 2024 | 0.00823 | 0.00 | 0.00% | 0.00823 | 0.00823 | 0.00823 | 0.00 |
Mar 20 2024 | 0.00823 | 0.000323 | 4.08% | 0.00823 | 0.00823 | 0.00823 | 0.00 |
Mar 19 2024 | 0.007907 | 0.00 | 0.00% | 0.007907 | 0.00823 | 0.007907 | 0.00 |
Mar 18 2024 | 0.007907 | 0.000163 | 2.10% | 0.007907 | 0.007907 | 0.007907 | 0.00 |
Mar 17 2024 | 0.007744 | -0.000243 | -3.04% | 0.007988 | 0.007988 | 0.007744 | 0.00 |
Mar 16 2024 | 0.007988 | 0.000048 | 0.60% | 0.007939 | 0.007988 | 0.007939 | 0.00 |
Mar 15 2024 | 0.007939 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
Mar 14 2024 | 0.007939 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
Mar 13 2024 | 0.007939 | 0.00035 | 4.61% | 0.00759 | 0.007939 | 0.00759 | 0.00 |
Mar 12 2024 | 0.00759 | 0.00 | 0.00% | 0.00759 | 0.00759 | 0.00759 | 0.00 |
Mar 11 2024 | 0.00759 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
Mar 10 2024 | 0.00759 | 0.00 | 0.00% | 0.00759 | 0.00759 | 0.00759 | 0.00 |
Mar 09 2024 | 0.00759 | -0.000189 | -2.43% | 0.007779 | 0.007779 | 0.00759 | 0.00 |
Mar 08 2024 | 0.007779 | -0.000677 | -8.01% | 0.008457 | 0.008457 | 0.007779 | 0.00 |
Mar 07 2024 | 0.008457 | 0.000574 | 7.28% | 0.007883 | 0.00854 | 0.007883 | 0.00 |