Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.CEREUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 0.005622 | -0.000175 | -3.02% | 0.00577 | 0.006453 | 0.005599 | 15,081,650.00 |
| Jun 06 2024 | 0.005797 | 0.000662 | 12.89% | 0.005135 | 0.006362 | 0.005068 | 18,243,203.00 |
| Jun 05 2024 | 0.005135 | 0.000039 | 0.77% | 0.005097 | 0.0052 | 0.004971 | 38,787,895.00 |
| Jun 04 2024 | 0.005096 | -0.000069 | -1.34% | 0.005161 | 0.005166 | 0.005012 | 13,356,128.00 |
| Jun 03 2024 | 0.005165 | 0.000151 | 3.01% | 0.005015 | 0.005272 | 0.005 | 32,941,592.00 |
| Jun 02 2024 | 0.005014 | -0.000196 | -3.76% | 0.005198 | 0.005228 | 0.004979 | 16,543,473.00 |
| Jun 01 2024 | 0.00521 | 0.000145 | 2.86% | 0.005075 | 0.005418 | 0.005064 | 30,488,981.00 |
| May 31 2024 | 0.005065 | 0.000161 | 3.28% | 0.004908 | 0.005365 | 0.004699 | 23,422,356.00 |
| May 30 2024 | 0.004904 | 0.000059 | 1.22% | 0.00484 | 0.004995 | 0.00475 | 29,624,357.00 |
| May 29 2024 | 0.004845 | 0.000021 | 0.44% | 0.004826 | 0.004988 | 0.0048 | 29,331,661.00 |
| May 28 2024 | 0.004824 | -0.000283 | -5.54% | 0.005104 | 0.005145 | 0.00445 | 26,806,403.00 |
| May 27 2024 | 0.005107 | 0.000074 | 1.47% | 0.005032 | 0.005172 | 0.005014 | 32,864,535.00 |
| May 26 2024 | 0.005033 | -0.000286 | -5.38% | 0.005321 | 0.005383 | 0.005015 | 36,979,717.00 |
| May 25 2024 | 0.005319 | -0.000032 | -0.60% | 0.005348 | 0.005415 | 0.005201 | 26,193,251.00 |
| May 24 2024 | 0.005351 | -0.000155 | -2.82% | 0.005507 | 0.005508 | 0.005199 | 21,683,808.00 |
| May 23 2024 | 0.005506 | -0.000051 | -0.92% | 0.005555 | 0.005608 | 0.005372 | 26,892,350.00 |
| May 22 2024 | 0.005557 | -0.000127 | -2.23% | 0.005678 | 0.005678 | 0.005455 | 19,697,810.00 |
| May 21 2024 | 0.005684 | -0.000208 | -3.53% | 0.005904 | 0.006053 | 0.005607 | 27,035,234.00 |
| May 20 2024 | 0.005892 | 0.000281 | 5.01% | 0.005624 | 0.005904 | 0.00536 | 19,096,932.00 |
| May 19 2024 | 0.005611 | 0.00000300 | 0.05% | 0.005612 | 0.005702 | 0.005595 | 37,563,241.00 |
| May 18 2024 | 0.005608 | -0.000362 | -6.06% | 0.005961 | 0.005996 | 0.00559 | 32,357,274.00 |
| May 17 2024 | 0.00597 | -0.000082 | -1.35% | 0.006054 | 0.006068 | 0.005726 | 32,148,073.00 |
| May 16 2024 | 0.006052 | -0.000147 | -2.37% | 0.006214 | 0.00627 | 0.00597 | 29,243,282.00 |
| May 15 2024 | 0.006199 | 0.00048 | 8.39% | 0.005727 | 0.006395 | 0.005593 | 34,528,362.00 |
| May 14 2024 | 0.005719 | -0.000032 | -0.56% | 0.005759 | 0.005807 | 0.005588 | 37,464,732.00 |
| May 13 2024 | 0.005751 | -0.000208 | -3.49% | 0.005962 | 0.005999 | 0.005727 | 34,670,425.00 |
| May 12 2024 | 0.005959 | -0.000106 | -1.75% | 0.006052 | 0.006121 | 0.005918 | 28,548,666.00 |
| May 11 2024 | 0.006065 | 0.00004 | 0.66% | 0.006018 | 0.006081 | 0.005952 | 27,172,254.00 |
| May 10 2024 | 0.006025 | -0.000327 | -5.15% | 0.006363 | 0.006444 | 0.005999 | 26,440,690.00 |
| May 09 2024 | 0.006352 | 0.000294 | 4.85% | 0.006057 | 0.00637 | 0.006049 | 32,431,636.00 |
| May 08 2024 | 0.006058 | -0.00054 | -8.18% | 0.006581 | 0.006583 | 0.006009 | 34,074,003.00 |
| May 07 2024 | 0.006598 | 0.00026 | 4.10% | 0.006341 | 0.007019 | 0.006323 | 29,531,499.00 |
| May 06 2024 | 0.006338 | 0.000186 | 3.02% | 0.006146 | 0.006377 | 0.005994 | 16,763,469.00 |
| May 05 2024 | 0.006152 | 0.000457 | 8.02% | 0.005693 | 0.00621 | 0.00562 | 18,759,028.00 |
| May 04 2024 | 0.005695 | 0.00000700 | 0.12% | 0.005688 | 0.0059 | 0.005649 | 21,140,607.00 |
| May 03 2024 | 0.005688 | 0.000159 | 2.88% | 0.005527 | 0.005771 | 0.0054 | 27,965,813.00 |
| May 02 2024 | 0.005529 | 0.000248 | 4.70% | 0.005275 | 0.00556 | 0.005188 | 35,449,416.00 |
| May 01 2024 | 0.005281 | -0.00005 | -0.94% | 0.005328 | 0.005387 | 0.00505 | 37,618,694.00 |
| Apr 30 2024 | 0.005331 | -0.000451 | -7.80% | 0.005785 | 0.005865 | 0.00525 | 19,893,226.00 |
| Apr 29 2024 | 0.005782 | -0.000154 | -2.59% | 0.00593 | 0.005958 | 0.00569 | 15,165,218.00 |
| Apr 28 2024 | 0.005936 | -0.000116 | -1.92% | 0.006066 | 0.006228 | 0.00588 | 9,216,007.00 |
| Apr 27 2024 | 0.006052 | -0.000122 | -1.98% | 0.006166 | 0.006198 | 0.005852 | 10,766,635.00 |
| Apr 26 2024 | 0.006174 | 0.000012 | 0.19% | 0.006156 | 0.006704 | 0.005693 | 15,037,422.00 |
| Apr 25 2024 | 0.006162 | 0.000311 | 5.32% | 0.005836 | 0.006467 | 0.005632 | 26,844,668.00 |
| Apr 24 2024 | 0.005851 | -0.000336 | -5.43% | 0.006184 | 0.006263 | 0.005828 | 26,383,146.00 |
| Apr 23 2024 | 0.006187 | -0.000089 | -1.42% | 0.006294 | 0.006347 | 0.006158 | 22,881,377.00 |
| Apr 22 2024 | 0.006276 | -0.000045 | -0.71% | 0.006327 | 0.006578 | 0.006134 | 3,336,271.00 |
| Apr 21 2024 | 0.006321 | 0.000054 | 0.86% | 0.006289 | 0.006497 | 0.006199 | 3,030,590.00 |
| Apr 20 2024 | 0.006267 | 0.000062 | 1.00% | 0.006207 | 0.006462 | 0.006133 | 3,655,763.00 |
| Apr 19 2024 | 0.006205 | 0.000226 | 3.78% | 0.005987 | 0.006379 | 0.00566 | 3,723,014.00 |
| Apr 18 2024 | 0.005979 | 0.00005 | 0.84% | 0.005937 | 0.006062 | 0.005701 | 1,848,343.00 |
| Apr 17 2024 | 0.005929 | -0.000151 | -2.48% | 0.006079 | 0.006162 | 0.005866 | 2,086,038.00 |
| Apr 16 2024 | 0.00608 | 0.00004 | 0.66% | 0.006061 | 0.00609 | 0.005861 | 3,179,470.00 |
| Apr 15 2024 | 0.00604 | -0.000077 | -1.26% | 0.006119 | 0.00664 | 0.005929 | 3,894,505.00 |
| Apr 14 2024 | 0.006117 | 0.000665 | 12.20% | 0.005469 | 0.006192 | 0.005402 | 4,679,199.00 |
| Apr 13 2024 | 0.005452 | -0.000986 | -15.32% | 0.006403 | 0.0065 | 0.005402 | 6,877,301.00 |
| Apr 12 2024 | 0.006438 | -0.000619 | -8.77% | 0.007035 | 0.007247 | 0.006372 | 3,817,298.00 |
| Apr 11 2024 | 0.007057 | -0.000251 | -3.43% | 0.007307 | 0.007488 | 0.00692 | 3,313,622.00 |
| Apr 10 2024 | 0.007308 | 0.000402 | 5.82% | 0.00691 | 0.007434 | 0.00673 | 6,411,018.00 |
| Apr 09 2024 | 0.006906 | -0.000721 | -9.45% | 0.007595 | 0.007636 | 0.006774 | 4,903,359.00 |
| Apr 08 2024 | 0.007627 | 0.000465 | 6.49% | 0.00713 | 0.008027 | 0.007048 | 5,300,086.00 |
| Apr 07 2024 | 0.007162 | -0.000388 | -5.14% | 0.007567 | 0.007825 | 0.00711 | 4,231,550.00 |
| Apr 06 2024 | 0.00755 | -0.000213 | -2.74% | 0.007796 | 0.00789 | 0.007445 | 4,573,528.00 |
| Apr 05 2024 | 0.007763 | -0.0006 | -7.17% | 0.008374 | 0.008519 | 0.007711 | 3,175,738.00 |
| Apr 04 2024 | 0.008363 | 0.000577 | 7.41% | 0.00779 | 0.008499 | 0.0076 | 5,396,352.00 |
| Apr 03 2024 | 0.007786 | -0.000593 | -7.08% | 0.008374 | 0.008494 | 0.00763 | 5,851,010.00 |
| Apr 02 2024 | 0.008379 | -0.000751 | -8.23% | 0.009153 | 0.009153 | 0.008176 | 4,347,708.00 |
| Apr 01 2024 | 0.00913 | -0.000936 | -9.30% | 0.010063 | 0.010346 | 0.008837 | 8,881,585.00 |
| Mar 31 2024 | 0.010066 | 0.000968 | 10.64% | 0.009049 | 0.010999 | 0.00896 | 5,820,710.00 |
| Mar 30 2024 | 0.009098 | 0.000262 | 2.97% | 0.008817 | 0.01004 | 0.0088 | 5,788,345.00 |
| Mar 29 2024 | 0.008836 | 0.000446 | 5.32% | 0.008401 | 0.0089 | 0.0082 | 5,586,539.00 |
| Mar 28 2024 | 0.00839 | 0.000228 | 2.79% | 0.008169 | 0.008594 | 0.007926 | 7,681,441.00 |
| Mar 27 2024 | 0.008162 | -0.000307 | -3.62% | 0.008495 | 0.0086 | 0.008002 | 12,635,300.00 |
| Mar 26 2024 | 0.008469 | -0.000648 | -7.11% | 0.009124 | 0.009593 | 0.008266 | 11,073,499.00 |
| Mar 25 2024 | 0.009117 | 0.000216 | 2.43% | 0.008883 | 0.00955 | 0.00869 | 7,847,858.00 |
| Mar 24 2024 | 0.008901 | -0.000169 | -1.86% | 0.009074 | 0.009085 | 0.0085 | 8,911,877.00 |
| Mar 23 2024 | 0.00907 | 0.000457 | 5.31% | 0.008595 | 0.009389 | 0.00851 | 5,709,619.00 |
| Mar 22 2024 | 0.008613 | -0.00059 | -6.41% | 0.009198 | 0.009387 | 0.00851 | 7,361,030.00 |
| Mar 21 2024 | 0.009203 | -0.000693 | -7.00% | 0.009749 | 0.00997 | 0.009001 | 9,018,076.00 |
| Mar 20 2024 | 0.009896 | 0.001109 | 12.62% | 0.008791 | 0.010148 | 0.008563 | 7,507,562.00 |
| Mar 19 2024 | 0.008787 | -0.001241 | -12.38% | 0.010014 | 0.010113 | 0.008522 | 9,592,103.00 |
| Mar 18 2024 | 0.010028 | -0.00033 | -3.19% | 0.010421 | 0.0122 | 0.00975 | 10,674,713.00 |
| Mar 17 2024 | 0.010358 | 0.002178 | 26.63% | 0.00821 | 0.010599 | 0.008 | 7,350,796.00 |
| Mar 16 2024 | 0.00818 | -0.000366 | -4.28% | 0.008521 | 0.008908 | 0.008015 | 8,732,507.00 |
| Mar 15 2024 | 0.008546 | -0.00062 | -6.76% | 0.008859 | 0.00915 | 0.00816 | 8,999,895.00 |
| Mar 14 2024 | 0.009166 | 0.00 | 0.00% | 0.009166 | 0.009166 | 0.009166 | 0.00 |
| Mar 13 2024 | 0.009166 | -0.000297 | -3.14% | 0.009477 | 0.0096 | 0.009023 | 10,525,365.00 |
| Mar 12 2024 | 0.009463 | -0.000817 | -7.95% | 0.010269 | 0.010269 | 0.009045 | 13,426,473.00 |
| Mar 11 2024 | 0.01028 | 0.000011 | 0.11% | 0.010364 | 0.011252 | 0.009496 | 11,298,333.00 |
| Mar 10 2024 | 0.010269 | -0.000857 | -7.70% | 0.01124 | 0.01132 | 0.010259 | 10,817,120.00 |
| Mar 09 2024 | 0.011126 | 0.000521 | 4.91% | 0.010676 | 0.011592 | 0.01021 | 9,728,923.00 |
