Register for streaming realtime charts, analysis tools, and prices.
CERESUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 15 2024 | 19.90 | -0.390 | -1.92% | 20.29 | 20.73 | 19.64 | 0.00 |
| Jun 14 2024 | 20.29 | -1.15 | -5.38% | 21.47 | 21.79 | 19.62 | 0.00 |
| Jun 13 2024 | 21.45 | 0.250 | 1.19% | 21.17 | 21.77 | 20.72 | 0.00 |
| Jun 12 2024 | 21.19 | 0.690 | 3.34% | 20.52 | 21.56 | 20.31 | 0.00 |
| Jun 11 2024 | 20.51 | -1.22 | -5.60% | 21.74 | 21.75 | 20.13 | 0.00 |
| Jun 10 2024 | 21.73 | -0.220 | -1.02% | 21.98 | 22.02 | 21.65 | 0.00 |
| Jun 09 2024 | 21.95 | -0.040 | -0.19% | 21.98 | 22.03 | 21.82 | 0.00 |
| Jun 08 2024 | 21.99 | -1.96 | -8.17% | 23.94 | 23.96 | 21.92 | 0.00 |
| Jun 07 2024 | 23.95 | -0.510 | -2.08% | 24.44 | 25.24 | 23.71 | 0.00 |
| Jun 06 2024 | 24.46 | 0.420 | 1.76% | 24.03 | 24.78 | 23.87 | 0.00 |
| Jun 05 2024 | 24.03 | -0.620 | -2.53% | 25.08 | 25.74 | 22.53 | 0.00 |
| Jun 04 2024 | 24.66 | 0.060 | 0.24% | 24.63 | 24.85 | 24.37 | 0.00 |
| Jun 03 2024 | 24.60 | 0.500 | 2.07% | 24.07 | 24.78 | 23.96 | 0.00 |
| Jun 02 2024 | 24.10 | -0.670 | -2.70% | 24.77 | 24.91 | 23.92 | 0.00 |
| Jun 01 2024 | 24.77 | 0.320 | 1.33% | 24.44 | 24.85 | 24.36 | 0.00 |
| May 31 2024 | 24.44 | -0.640 | -2.56% | 25.08 | 25.74 | 24.29 | 0.00 |
| May 30 2024 | 25.09 | -1.09 | -4.17% | 26.19 | 26.36 | 24.48 | 0.00 |
| May 29 2024 | 26.18 | -0.690 | -2.56% | 26.84 | 27.13 | 25.25 | 0.00 |
| May 28 2024 | 26.86 | -0.460 | -1.67% | 27.26 | 27.53 | 26.35 | 0.00 |
| May 27 2024 | 27.32 | -3.31 | -10.80% | 24.87 | 29.30 | 24.69 | 0.00 |
| May 26 2024 | 30.63 | 4.24 | 16.08% | 26.41 | 30.81 | 22.41 | 1.00 |
| May 25 2024 | 26.39 | 2.86 | 12.14% | 23.49 | 26.51 | 23.42 | 0.00 |
| May 24 2024 | 23.53 | -1.26 | -5.10% | 24.87 | 25.23 | 22.94 | 0.00 |
| May 23 2024 | 24.79 | 0.110 | 0.43% | 24.66 | 26.00 | 23.55 | 0.00 |
| May 22 2024 | 24.69 | -0.330 | -1.32% | 25.00 | 25.15 | 24.11 | 0.00 |
| May 21 2024 | 25.02 | -0.710 | -2.78% | 25.79 | 26.93 | 24.29 | 0.00 |
| May 20 2024 | 25.73 | 3.08 | 13.58% | 17.67 | 27.09 | 17.53 | 0.00 |
| May 19 2024 | 22.66 | 3.41 | 17.70% | 19.24 | 24.06 | 18.89 | 1.00 |
| May 18 2024 | 19.25 | 0.960 | 5.23% | 18.30 | 19.27 | 18.28 | 0.00 |
| May 17 2024 | 18.29 | 0.270 | 1.52% | 18.01 | 18.39 | 17.42 | 0.00 |
| May 16 2024 | 18.02 | -0.580 | -3.11% | 18.59 | 18.62 | 17.91 | 0.00 |
| May 15 2024 | 18.60 | 0.950 | 5.38% | 17.67 | 18.62 | 17.53 | 0.00 |
| May 14 2024 | 17.65 | -0.400 | -2.24% | 18.04 | 18.11 | 17.52 | 0.00 |
| May 13 2024 | 18.05 | 0.120 | 0.65% | 17.76 | 18.33 | 17.71 | 0.00 |
| May 12 2024 | 17.94 | 0.190 | 1.10% | 17.76 | 18.06 | 17.71 | 0.00 |
| May 11 2024 | 17.74 | -0.010 | -0.03% | 17.77 | 17.93 | 17.62 | 0.00 |
| May 10 2024 | 17.75 | -0.760 | -4.10% | 18.47 | 18.61 | 17.56 | 0.00 |
| May 09 2024 | 18.51 | 0.380 | 2.09% | 18.14 | 18.64 | 18.00 | 0.00 |
| May 08 2024 | 18.13 | -0.280 | -1.50% | 18.37 | 18.52 | 17.93 | 0.00 |
| May 07 2024 | 18.40 | -0.310 | -1.66% | 18.71 | 19.08 | 18.34 | 0.00 |
| May 06 2024 | 18.72 | -1.57 | -7.73% | 17.47 | 19.56 | 17.30 | 0.00 |
| May 05 2024 | 20.28 | 1.43 | 7.56% | 18.85 | 20.51 | 18.61 | 0.00 |
| May 04 2024 | 18.86 | 0.710 | 3.93% | 18.12 | 19.03 | 18.09 | 0.00 |
| May 03 2024 | 18.15 | 0.680 | 3.88% | 17.47 | 18.26 | 17.30 | 0.00 |
| May 02 2024 | 17.47 | 0.060 | 0.33% | 17.39 | 17.60 | 16.92 | 0.00 |
| May 01 2024 | 17.41 | -0.250 | -1.40% | 17.60 | 17.64 | 16.44 | 0.00 |
| Apr 30 2024 | 17.66 | -1.13 | -6.02% | 18.75 | 18.98 | 17.05 | 0.00 |
| Apr 29 2024 | 18.79 | -0.290 | -1.53% | 18.44 | 18.89 | 17.29 | 0.00 |
| Apr 28 2024 | 19.08 | -0.030 | -0.14% | 19.11 | 19.56 | 19.00 | 0.00 |
| Apr 27 2024 | 19.11 | -0.650 | -3.30% | 19.78 | 19.82 | 16.86 | 0.00 |
| Apr 26 2024 | 19.76 | -0.180 | -0.91% | 19.93 | 20.00 | 19.60 | 0.00 |
| Apr 25 2024 | 19.94 | 0.020 | 0.11% | 19.95 | 20.14 | 19.41 | 0.00 |
| Apr 24 2024 | 19.92 | -0.540 | -2.62% | 20.48 | 20.92 | 19.73 | 0.00 |
| Apr 23 2024 | 20.46 | 0.110 | 0.56% | 20.33 | 20.73 | 20.05 | 0.00 |
| Apr 22 2024 | 20.34 | 0.340 | 1.69% | 18.44 | 20.53 | 17.29 | 0.00 |
| Apr 21 2024 | 20.00 | -0.020 | -0.12% | 20.02 | 20.31 | 19.83 | 0.00 |
| Apr 20 2024 | 20.03 | 0.980 | 5.13% | 18.97 | 20.15 | 18.76 | 0.00 |
| Apr 19 2024 | 19.05 | 0.580 | 3.15% | 18.44 | 19.46 | 17.29 | 0.00 |
| Apr 18 2024 | 18.47 | 0.510 | 2.83% | 18.00 | 18.63 | 17.81 | 0.00 |
| Apr 17 2024 | 17.96 | -0.330 | -1.83% | 18.28 | 18.78 | 17.62 | 0.00 |
| Apr 16 2024 | 18.30 | -0.100 | -0.53% | 18.36 | 18.53 | 17.79 | 0.00 |
| Apr 15 2024 | 18.39 | -0.350 | -1.88% | 18.67 | 19.41 | 18.01 | 0.00 |
| Apr 14 2024 | 18.75 | -1.37 | -6.81% | 19.98 | 20.09 | 16.48 | 0.00 |
| Apr 13 2024 | 20.12 | -3.61 | -15.22% | 23.62 | 23.67 | 19.19 | 0.00 |
| Apr 12 2024 | 23.73 | -1.93 | -7.52% | 25.63 | 25.99 | 22.91 | 0.00 |
| Apr 11 2024 | 25.66 | -0.500 | -1.90% | 26.13 | 26.57 | 25.55 | 0.00 |
| Apr 10 2024 | 26.16 | 1.01 | 4.00% | 25.12 | 26.28 | 24.87 | 0.00 |
| Apr 09 2024 | 25.15 | -1.33 | -5.01% | 26.50 | 26.69 | 24.82 | 0.00 |
| Apr 08 2024 | 26.48 | 1.71 | 6.92% | 24.04 | 26.69 | 23.98 | 0.00 |
| Apr 07 2024 | 24.76 | 0.660 | 2.76% | 24.04 | 24.78 | 23.98 | 0.00 |
| Apr 06 2024 | 24.10 | 0.270 | 1.12% | 23.75 | 24.33 | 23.75 | 0.00 |
| Apr 05 2024 | 23.83 | -0.500 | -2.07% | 24.36 | 24.39 | 23.09 | 0.00 |
| Apr 04 2024 | 24.34 | -1.85 | -7.06% | 26.08 | 27.17 | 24.15 | 0.00 |
| Apr 03 2024 | 26.18 | -1.83 | -6.54% | 28.09 | 28.78 | 26.13 | 0.00 |
| Apr 02 2024 | 28.02 | 0.350 | 1.27% | 27.60 | 28.32 | 24.65 | 0.00 |
| Apr 01 2024 | 27.66 | -1.01 | -3.51% | 28.69 | 28.69 | 26.93 | 0.00 |
| Mar 31 2024 | 28.67 | -1.16 | -3.90% | 29.83 | 29.93 | 28.40 | 0.00 |
| Mar 30 2024 | 29.83 | -1.33 | -4.26% | 31.12 | 31.22 | 29.68 | 0.00 |
| Mar 29 2024 | 31.16 | 0.940 | 3.12% | 30.20 | 31.23 | 29.45 | 0.00 |
| Mar 28 2024 | 30.22 | 0.600 | 2.01% | 29.67 | 30.62 | 29.40 | 0.00 |
| Mar 27 2024 | 29.62 | -0.780 | -2.58% | 30.41 | 31.07 | 29.36 | 0.00 |
| Mar 26 2024 | 30.41 | -0.890 | -2.86% | 31.32 | 32.13 | 30.09 | 0.00 |
| Mar 25 2024 | 31.30 | 1.09 | 3.62% | 28.86 | 31.90 | 28.40 | 0.00 |
| Mar 24 2024 | 30.21 | 0.890 | 3.03% | 29.25 | 30.34 | 28.87 | 0.00 |
| Mar 23 2024 | 29.32 | 0.320 | 1.12% | 29.10 | 29.91 | 28.60 | 0.00 |
| Mar 22 2024 | 29.00 | 0.250 | 0.89% | 28.77 | 29.14 | 26.96 | 0.00 |
| Mar 21 2024 | 28.74 | -0.200 | -0.71% | 28.86 | 29.50 | 28.08 | 0.00 |
| Mar 20 2024 | 28.95 | 3.86 | 15.37% | 26.00 | 29.08 | 25.22 | 0.00 |
| Mar 19 2024 | 25.09 | -2.78 | -9.97% | 27.82 | 27.96 | 24.95 | 0.00 |
| Mar 18 2024 | 27.87 | -0.270 | -0.97% | 31.78 | 31.84 | 26.85 | 0.00 |
| Mar 17 2024 | 28.14 | 0.030 | 0.09% | 28.35 | 29.36 | 27.35 | 0.00 |
| Mar 16 2024 | 28.12 | -1.59 | -5.34% | 29.75 | 29.99 | 27.82 | 0.00 |
