Canada markets closed

CEREAL USD (CEP-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.004682-0.000069 (-1.44%)
As of 10:08PM UTC. Market open.
Time Period:
May 28, 2023 - May 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 28, 20240.0047460.0051100.0045790.0046820.0046823,309
May 27, 20240.0048640.0050600.0046530.0046970.0046973,243
May 26, 20240.0051540.0054130.0048430.0048630.0048632,732
May 25, 20240.0048260.0053260.0047670.0051540.0051543,346
May 24, 20240.0048120.0049850.0044930.0048260.0048264,811
May 23, 20240.0050650.0051360.0047030.0048120.0048123,344
May 22, 20240.0046450.0051110.0046290.0050650.0050653,677
May 21, 20240.0045990.0048230.0045020.0046450.0046453,662
May 20, 20240.0045570.0047610.0044720.0045990.0045994,189
May 19, 20240.0046960.0046970.0044140.0045570.0045574,226
May 18, 20240.0048330.0049320.0045720.0046960.0046963,592
May 17, 20240.0053140.0053870.0044150.0048330.0048339,272
May 16, 20240.0054090.0055860.0048150.0053140.0053143,988
May 15, 20240.0051350.0056100.0050740.0054090.0054093,377
May 14, 20240.0054770.0056850.0051160.0051350.0051353,601
May 13, 20240.0052590.0055440.0050910.0054770.0054773,931
May 12, 20240.0053400.0054680.0050230.0052590.0052593,367
May 11, 20240.0051000.0054600.0049290.0053400.0053403,123
May 10, 20240.0050510.0052520.0047850.0051000.0051003,009
May 09, 20240.0048760.0051760.0047040.0050510.0050513,333
May 08, 20240.0053760.0055170.0048690.0048760.0048763,580
May 07, 20240.0053020.0055790.0049590.0053760.0053763,180
May 06, 20240.0054530.0056400.0051250.0053020.0053023,178
May 05, 20240.0054150.0056460.0052000.0054530.0054533,474
May 04, 20240.0055800.0057870.0053760.0054150.0054154,344
May 03, 20240.0055080.0056130.0052790.0055800.0055803,624
May 02, 20240.0052620.0057110.0052150.0055080.0055083,392
May 01, 20240.0054110.0056140.0052140.0052620.0052623,275
Apr 30, 20240.0050240.0055180.0050210.0054110.0054114,430
Apr 29, 20240.0048810.0051030.0045520.0050240.0050243,768
Apr 28, 20240.0051720.0054540.0047840.0048810.0048812,941
Apr 27, 20240.0050490.0054880.0049290.0051720.0051723,106
Apr 26, 20240.0050520.0052580.0048180.0050490.0050493,200
Apr 25, 20240.0051940.0053370.0049470.0050520.0050523,405
Apr 24, 20240.0054750.0058000.0051750.0052430.0052433,510
Apr 23, 20240.0058000.0060070.0054700.0054750.0054753,082
Apr 22, 20240.0058270.0062760.0057980.0057990.0057993,097
Apr 21, 20240.0059300.0062330.0056690.0058270.0058273,326
Apr 20, 20240.0060680.0061530.0057660.0059300.0059303,509
Apr 19, 20240.0057540.0062420.0056270.0060680.0060684,228
Apr 18, 20240.0062450.0062450.0057150.0057540.0057543,522
Apr 17, 20240.0061040.0063010.0057130.0062450.0062453,867
Apr 16, 20240.0057690.0061120.0057090.0061040.0061043,067
Apr 15, 20240.0060440.0060500.0056190.0057690.0057693,382
Apr 14, 20240.0058050.0061650.0056780.0060440.0060444,423
Apr 13, 20240.0058130.0063620.0057440.0058050.0058053,430
Apr 12, 20240.0060550.0060980.0057240.0058130.0058137,766
Apr 11, 20240.0065090.0067140.0059880.0060550.0060555,089
Apr 10, 20240.0069670.0071660.0064180.0065090.0065095,056
Apr 09, 20240.0066840.0071850.0065950.0069670.0069676,476
Apr 08, 20240.0065770.0079600.0064050.0066840.00668413,971
Apr 07, 20240.0067170.0068310.0062460.0065770.0065774,191
Apr 06, 20240.0070920.0072480.0065900.0067170.0067174,176
Apr 05, 20240.0069180.0072860.0067650.0070920.0070924,009
Apr 04, 20240.0067130.0070040.0066990.0069180.0069182,663
Apr 03, 20240.0068420.0071060.0066790.0067130.0067131,886
Apr 02, 20240.0072270.0072400.0066720.0068420.0068423,642
Apr 01, 20240.0070400.0072600.0070190.0072270.0072273,985
Mar 31, 20240.0069240.0071520.0068700.0070400.0070401,656
Mar 30, 20240.0066540.0071480.0065500.0069240.0069242,933
Mar 29, 20240.0065810.0069690.0064470.0066540.0066542,536
Mar 28, 20240.0065290.0069690.0064190.0065810.0065813,078
Mar 27, 20240.0067180.0069030.0064780.0065290.0065292,115
Mar 26, 20240.0066340.0070130.0065110.0067180.0067182,258
Mar 25, 20240.0064030.0070130.0061240.0066340.0066343,286
Mar 24, 20240.0068420.0069890.0062520.0064030.0064032,985
Mar 23, 20240.0068080.0069660.0065610.0068420.0068422,324
Mar 22, 20240.0067420.0070230.0065420.0068080.0068083,501
Mar 21, 20240.0065040.0070390.0064460.0067420.0067423,717
Mar 20, 20240.0070300.0070420.0063420.0065040.0065043,110
Mar 19, 20240.0066110.0070830.0064550.0070300.0070304,932
Mar 18, 20240.0063720.0068680.0062100.0066110.0066116,109
Mar 17, 20240.0068820.0069590.0063150.0063720.0063723,465
Mar 16, 20240.0074130.0075120.0067110.0068820.0068823,895
Mar 15, 20240.0073660.0075610.0070370.0074130.0074138,329
Mar 14, 20240.0069290.0073660.0067550.0073660.0073666,047
Mar 13, 20240.0072330.0073510.0067010.0069290.0069293,660
Mar 12, 20240.0066960.0073710.0066060.0072330.0072339,128
Mar 11, 20240.0065560.0069610.0063670.0066960.0066966,290
Mar 10, 20240.0063650.0069080.0063470.0065560.0065565,200
Mar 09, 20240.0067180.0068080.0063420.0063650.0063653,315
Mar 08, 20240.0064820.0067190.0062690.0067180.0067183,414
Mar 07, 20240.0065300.0066430.0062730.0065430.0065433,474
Mar 06, 20240.0064560.0065310.0060560.0065300.0065303,236
Mar 05, 20240.0068350.0069840.0060900.0064560.0064568,227
Mar 04, 20240.0068330.0071350.0064230.0068350.0068356,881
Mar 03, 20240.0069890.0072640.0065530.0068330.0068333,853
Mar 02, 20240.0063950.0074190.0062120.0067980.0067988,489
Mar 01, 20240.0064060.0066010.0060390.0064370.0064377,081
Feb 29, 20240.0066660.0068060.0063300.0063300.0063304,649
Feb 28, 20240.0064460.0068510.0062780.0066650.0066654,175
Feb 27, 20240.0059330.0065310.0057840.0064460.0064466,968
Feb 26, 20240.0061540.0063130.0058270.0059330.0059333,752
Feb 25, 20240.0060000.0062950.0057950.0061540.0061543,939
Feb 24, 20240.0059850.0060680.0058360.0060000.0060008,450
Feb 23, 20240.0058190.0059980.0056320.0059210.0059216,202
Feb 22, 20240.0059530.0061710.0057330.0058190.0058193,782
Feb 21, 20240.0057220.0060250.0055450.0059520.0059525,173
Feb 20, 20240.0058100.0060060.0055900.0057220.0057223,588
Feb 19, 20240.0056210.0060750.0055120.0058100.00581010,030
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...