Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
CERO Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18 2024 | 0.2429 | 0.0359 | 17.34% | 0.2272 | 0.2689 | 0.212 | 22,483,057 |
| Jul 17 2024 | 0.207 | 0.012 | 6.15% | 0.2113 | 0.2171 | 0.197 | 18,291,606 |
| Jul 16 2024 | 0.195 | 0.0018 | 0.93% | 0.192 | 0.198 | 0.188 | 943,063 |
| Jul 15 2024 | 0.1932 | -0.002 | -1.02% | 0.19 | 0.198 | 0.18 | 725,443 |
| Jul 12 2024 | 0.1952 | -0.0003 | -0.15% | 0.1955 | 0.205 | 0.187 | 1,286,831 |
| Jul 11 2024 | 0.1955 | 0.0054 | 2.84% | 0.19 | 0.21 | 0.19 | 1,740,400 |
| Jul 10 2024 | 0.1901 | -0.004 | -2.06% | 0.179 | 0.1989 | 0.1703 | 2,877,506 |
| Jul 09 2024 | 0.1941 | -0.0131 | -6.32% | 0.20 | 0.225 | 0.165 | 8,485,140 |
| Jul 08 2024 | 0.2072 | -0.0469 | -18.46% | 0.32 | 0.3452 | 0.1961 | 47,831,774 |
| Jul 05 2024 | 0.2541 | 0.0001 | 0.04% | 0.2616 | 0.267 | 0.2465 | 606,404 |
| Jul 03 2024 | 0.254 | -0.0149 | -5.54% | 0.261 | 0.2699 | 0.2432 | 1,109,603 |
| Jul 02 2024 | 0.2689 | -0.0057 | -2.08% | 0.2851 | 0.2875 | 0.2621 | 875,280 |
| Jul 01 2024 | 0.2746 | -0.0244 | -8.16% | 0.2869 | 0.2939 | 0.2618 | 1,652,537 |
| Jun 28 2024 | 0.299 | -0.0054 | -1.77% | 0.3105 | 0.334 | 0.28 | 2,438,887 |
| Jun 27 2024 | 0.3044 | 0.018 | 6.28% | 0.2808 | 0.319 | 0.2712 | 3,527,511 |
| Jun 26 2024 | 0.2864 | -0.0138 | -4.60% | 0.30 | 0.30 | 0.2711 | 1,166,108 |
| Jun 25 2024 | 0.3002 | -0.0522 | -14.81% | 0.3448 | 0.3451 | 0.30 | 888,981 |
| Jun 24 2024 | 0.3524 | 0.0072 | 2.09% | 0.3146 | 0.3524 | 0.30 | 1,454,362 |
| Jun 21 2024 | 0.3452 | 0.0552 | 19.03% | 0.3181 | 0.367608 | 0.291 | 4,793,923 |
| Jun 20 2024 | 0.29 | -0.024 | -7.64% | 0.3132 | 0.3241 | 0.281 | 1,245,759 |
| Jun 18 2024 | 0.314 | -0.036 | -10.29% | 0.35 | 0.35 | 0.3002 | 1,643,273 |
| Jun 17 2024 | 0.35 | -0.0299 | -7.87% | 0.3557 | 0.3777 | 0.3333 | 1,633,159 |
| Jun 14 2024 | 0.3799 | 0.0203 | 5.65% | 0.348 | 0.4133 | 0.34 | 4,735,186 |
| Jun 13 2024 | 0.3596 | -0.3436 | -48.86% | 0.92 | 0.9858 | 0.3301 | 26,802,614 |
| Jun 12 2024 | 0.7032 | -0.0418 | -5.61% | 0.7297 | 0.7432 | 0.6881 | 106,778 |
| Jun 11 2024 | 0.745 | -0.005 | -0.67% | 0.7461 | 0.75 | 0.69 | 125,362 |
| Jun 10 2024 | 0.75 | 0.0768 | 11.41% | 0.7363 | 0.7797 | 0.67 | 259,609 |
| Jun 07 2024 | 0.6732 | -0.0827 | -10.94% | 0.7455 | 0.7455 | 0.66 | 348,306 |
| Jun 06 2024 | 0.7559 | -0.149 | -16.47% | 0.99 | 1.02 | 0.72 | 2,785,004 |
| Jun 05 2024 | 0.9049 | -0.0001 | -0.01% | 0.9134 | 0.943 | 0.89 | 28,787 |
| Jun 04 2024 | 0.905 | -0.02 | -2.16% | 0.91 | 0.9334 | 0.89 | 18,790 |
| Jun 03 2024 | 0.925 | -0.005 | -0.54% | 0.93 | 0.9677 | 0.88 | 72,115 |
| May 31 2024 | 0.93 | -0.03 | -3.13% | 0.9535 | 1.00 | 0.9107 | 54,667 |
| May 30 2024 | 0.96 | -0.0126 | -1.30% | 1.01 | 1.04 | 0.95 | 16,862 |
| May 29 2024 | 0.9726 | -0.0874 | -8.25% | 1.04 | 1.0799 | 0.9726 | 55,730 |
| May 28 2024 | 1.06 | 0.14 | 15.49% | 0.95 | 1.07 | 0.95 | 42,457 |
| May 24 2024 | 0.9178 | -0.0223 | -2.37% | 0.93 | 0.9599 | 0.87 | 64,472 |
| May 23 2024 | 0.9401 | -0.0499 | -5.04% | 0.975 | 1.03 | 0.9378 | 80,143 |
| May 22 2024 | 0.99 | -0.04 | -3.88% | 1.04 | 1.05 | 0.9701 | 62,080 |
| May 21 2024 | 1.03 | -0.03 | -2.83% | 1.04 | 1.08 | 1.01 | 47,157 |
| May 20 2024 | 1.06 | -0.04 | -3.64% | 1.08 | 1.10 | 1.03 | 63,959 |
| May 17 2024 | 1.10 | -0.03 | -2.65% | 1.12 | 1.17 | 1.0801 | 61,737 |
| May 16 2024 | 1.13 | -0.02 | -2.07% | 1.14 | 1.1654 | 1.11 | 30,769 |
| May 15 2024 | 1.1539 | 0.02 | 1.62% | 1.17 | 1.18 | 1.12 | 23,826 |
| May 14 2024 | 1.1355 | -0.02 | -2.11% | 1.11 | 1.20 | 1.10 | 106,285 |
| May 13 2024 | 1.16 | -0.03 | -2.52% | 1.20 | 1.20 | 1.13 | 50,423 |
| May 10 2024 | 1.19 | 0.04 | 3.48% | 1.20 | 1.2298 | 1.15 | 34,904 |
| May 09 2024 | 1.15 | -0.08 | -6.50% | 1.21 | 1.2605 | 1.1301 | 87,049 |
| May 08 2024 | 1.23 | -0.07 | -5.38% | 1.30 | 1.305 | 1.21 | 66,913 |
| May 07 2024 | 1.30 | -0.05 | -3.70% | 1.30 | 1.38 | 1.2401 | 31,372 |
| May 06 2024 | 1.35 | -0.03 | -2.17% | 1.35 | 1.42 | 1.3016 | 50,267 |
| May 03 2024 | 1.38 | 0.00 | 0.00% | 1.36 | 1.43 | 1.35 | 45,581 |
| May 02 2024 | 1.38 | 0.00 | 0.00% | 1.42 | 1.43 | 1.35 | 64,864 |
| May 01 2024 | 1.38 | -0.01 | -0.72% | 1.42 | 1.47 | 1.37 | 99,381 |
| Apr 30 2024 | 1.39 | 0.00 | 0.00% | 1.46 | 1.71 | 1.37 | 616,501 |
| Apr 29 2024 | 1.39 | 0.02 | 1.46% | 1.35 | 1.40 | 1.34 | 41,990 |
| Apr 26 2024 | 1.37 | -0.04 | -2.84% | 1.42 | 1.47 | 1.37 | 86,723 |
| Apr 25 2024 | 1.41 | -0.05 | -3.15% | 1.44 | 1.50 | 1.40 | 73,684 |
| Apr 24 2024 | 1.4559 | 0.11 | 7.84% | 1.36 | 1.4924 | 1.35 | 263,829 |
| Apr 23 2024 | 1.35 | -0.07 | -4.93% | 1.40 | 1.42 | 1.33 | 107,939 |
| Apr 22 2024 | 1.42 | -0.08 | -5.33% | 1.49 | 1.515 | 1.40 | 91,753 |
