Celo More Historical Data - CGLDUSD | ADVFN

Register to chat with like-minded investors on our interactive forums.

Get Started

Home
Investing
Cryptocurrencies
GDAX
Celo (Coinbase:CGLDUSD)
Celo (Coinbase:CGLDUSD) Historical

CGLDUSD Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 27 2024	0.581	0.013	2.29%	0.568	0.588	0.562	162,569.00
Jul 26 2024	0.568	0.032	5.97%	0.535	0.569	0.534	99,063.00
Jul 25 2024	0.536	-0.021	-3.77%	0.559	0.560	0.519	254,115.00
Jul 24 2024	0.557	-0.015	-2.62%	0.572	0.587	0.552	230,019.00
Jul 23 2024	0.572	-0.013	-2.22%	0.585	0.597	0.565	175,200.00
Jul 22 2024	0.585	-0.025	-4.10%	0.609	0.609	0.579	162,273.00
Jul 21 2024	0.610	0.006	0.99%	0.606	0.611	0.577	176,450.00
Jul 20 2024	0.604	0.007	1.17%	0.597	0.608	0.590	214,060.00
Jul 19 2024	0.597	0.025	4.37%	0.573	0.599	0.558	116,051.00
Jul 18 2024	0.572	-0.011	-1.89%	0.587	0.599	0.564	137,144.00
Jul 17 2024	0.583	0.008	1.39%	0.577	0.592	0.567	144,025.00
Jul 16 2024	0.575	-0.002	-0.35%	0.576	0.589	0.554	201,724.00
Jul 15 2024	0.577	0.030	5.48%	0.547	0.579	0.546	137,487.00
Jul 14 2024	0.547	0.010	1.86%	0.537	0.552	0.529	97,170.00
Jul 13 2024	0.537	0.012	2.29%	0.525	0.543	0.521	139,726.00
Jul 12 2024	0.525	0.008	1.55%	0.519	0.532	0.509	73,294.00
Jul 11 2024	0.517	-0.013	-2.45%	0.528	0.540	0.514	214,044.00
Jul 10 2024	0.530	0.013	2.51%	0.518	0.535	0.514	194,359.00
Jul 09 2024	0.517	0.012	2.38%	0.501	0.521	0.499	121,271.00
Jul 08 2024	0.505	0.029	6.09%	0.478	0.523	0.458	226,634.00
Jul 07 2024	0.476	-0.036	-7.03%	0.510	0.514	0.474	196,041.00
Jul 06 2024	0.512	0.040	8.47%	0.470	0.518	0.467	248,585.00
Jul 05 2024	0.472	-0.014	-2.88%	0.486	0.486	0.420	880,494.00
Jul 04 2024	0.486	-0.078	-13.83%	0.564	0.566	0.483	385,540.00
Jul 03 2024	0.564	-0.027	-4.57%	0.589	0.592	0.559	156,286.00
Jul 02 2024	0.591	0.001	0.17%	0.589	0.595	0.575	112,234.00
Jul 01 2024	0.590	-0.017	-2.80%	0.601	0.617	0.587	171,829.00
Jun 30 2024	0.607	0.029	5.02%	0.577	0.607	0.569	108,894.00
Jun 29 2024	0.578	-0.018	-3.02%	0.595	0.605	0.577	75,028.00
Jun 28 2024	0.596	-0.029	-4.64%	0.622	0.625	0.593	426,959.00
Jun 27 2024	0.625	0.029	4.87%	0.597	0.625	0.585	100,898.00
Jun 26 2024	0.596	-0.008	-1.32%	0.602	0.611	0.587	222,477.00
Jun 25 2024	0.604	0.021	3.60%	0.584	0.610	0.579	221,278.00
Jun 24 2024	0.583	0.005	0.87%	0.578	0.586	0.548	369,956.00
Jun 23 2024	0.578	-0.006	-1.03%	0.584	0.598	0.569	260,770.00
Jun 22 2024	0.584	-0.012	-2.01%	0.596	0.596	0.583	108,841.00
Jun 21 2024	0.596	0.005	0.85%	0.592	0.603	0.584	237,645.00
Jun 20 2024	0.591	0.004	0.68%	0.584	0.618	0.581	197,210.00
Jun 19 2024	0.587	0.014	2.44%	0.574	0.595	0.568	808,230.00
Jun 18 2024	0.573	-0.038	-6.22%	0.612	0.612	0.531	856,205.00
Jun 17 2024	0.611	-0.055	-8.26%	0.666	0.671	0.595	691,977.00
Jun 16 2024	0.666	-0.012	-1.77%	0.678	0.707	0.662	255,415.00
Jun 15 2024	0.678	0.008	1.19%	0.669	0.693	0.666	311,676.00
Jun 14 2024	0.670	-0.017	-2.47%	0.690	0.702	0.654	328,512.00
Jun 13 2024	0.687	-0.028	-3.92%	0.714	0.719	0.684	186,079.00
Jun 12 2024	0.715	0.024	3.47%	0.690	0.735	0.676	389,643.00
Jun 11 2024	0.691	-0.034	-4.69%	0.724	0.727	0.675	487,157.00
Jun 10 2024	0.725	-0.006	-0.82%	0.729	0.741	0.706	159,962.00
Jun 09 2024	0.731	0.014	1.95%	0.717	0.731	0.710	171,526.00
Jun 08 2024	0.717	-0.024	-3.24%	0.740	0.754	0.709	285,805.00
Jun 07 2024	0.741	-0.050	-6.32%	0.789	0.808	0.679	605,998.00
Jun 06 2024	0.791	-0.033	-4.00%	0.822	0.822	0.783	451,444.00
Jun 05 2024	0.824	-0.006	-0.72%	0.832	0.848	0.816	480,626.00
Jun 04 2024	0.830	0.021	2.60%	0.809	0.834	0.803	296,785.00
Jun 03 2024	0.809	0.005	0.62%	0.803	0.835	0.795	224,008.00
Jun 02 2024	0.804	-0.012	-1.47%	0.817	0.826	0.799	169,764.00
Jun 01 2024	0.816	-0.003	-0.37%	0.819	0.828	0.814	251,151.00
May 31 2024	0.819	-0.011	-1.33%	0.828	0.835	0.801	181,406.00
May 30 2024	0.830	-0.013	-1.54%	0.843	0.854	0.817	500,294.00
May 29 2024	0.843	-0.028	-3.21%	0.872	0.881	0.843	581,170.00
May 28 2024	0.871	-0.014	-1.58%	0.887	0.888	0.852	299,187.00
May 27 2024	0.885	0.006	0.68%	0.880	0.911	0.875	641,593.00
May 26 2024	0.879	-0.012	-1.35%	0.888	0.903	0.871	271,115.00
May 25 2024	0.891	0.026	3.01%	0.865	0.894	0.860	268,065.00
May 24 2024	0.865	0.010	1.17%	0.853	0.877	0.838	282,688.00
May 23 2024	0.855	-0.024	-2.73%	0.878	0.892	0.814	480,430.00
May 22 2024	0.879	-0.021	-2.33%	0.901	0.907	0.863	252,390.00
May 21 2024	0.900	-0.006	-0.66%	0.909	0.928	0.864	594,064.00
May 20 2024	0.906	0.094	11.58%	0.812	0.910	0.793	890,234.00
May 19 2024	0.812	-0.050	-5.80%	0.862	0.868	0.804	256,113.00
May 18 2024	0.862	-0.001	-0.12%	0.864	0.874	0.849	133,794.00
May 17 2024	0.863	0.045	5.50%	0.817	0.870	0.811	481,611.00
May 16 2024	0.818	0.017	2.12%	0.803	0.823	0.790	609,949.00
May 15 2024	0.801	0.080	11.10%	0.725	0.810	0.716	459,977.00
May 14 2024	0.721	-0.037	-4.88%	0.756	0.765	0.717	507,973.00
May 13 2024	0.758	-0.021	-2.70%	0.778	0.788	0.736	605,137.00
May 12 2024	0.779	0.003	0.39%	0.774	0.794	0.772	200,344.00
May 11 2024	0.776	-0.017	-2.14%	0.790	0.796	0.773	269,624.00
May 10 2024	0.793	-0.043	-5.14%	0.830	0.864	0.783	529,183.00
May 09 2024	0.836	0.026	3.21%	0.803	0.875	0.788	669,884.00
May 08 2024	0.810	0.028	3.58%	0.783	0.949	0.767	1,766,937.00
May 07 2024	0.782	-0.013	-1.64%	0.796	0.815	0.779	355,585.00
May 06 2024	0.795	-0.024	-2.93%	0.818	0.857	0.794	588,578.00
May 05 2024	0.819	0.009	1.11%	0.811	0.830	0.793	289,587.00
May 04 2024	0.810	-0.001	-0.12%	0.811	0.824	0.796	570,119.00
May 03 2024	0.811	0.028	3.58%	0.783	0.825	0.767	689,739.00
May 02 2024	0.783	0.012	1.56%	0.771	0.801	0.744	335,287.00
May 01 2024	0.771	0.007	0.92%	0.761	0.775	0.704	831,703.00
Apr 30 2024	0.764	-0.053	-6.49%	0.815	0.825	0.731	677,852.00
Apr 29 2024	0.817	-0.009	-1.09%	0.828	0.833	0.785	718,930.00
Apr 28 2024	0.826	-0.009	-1.08%	0.833	0.876	0.822	372,930.00
Apr 27 2024	0.835	0.023	2.83%	0.810	0.854	0.783	456,963.00

Brookfield Global Infras...

BondBloxx ETF Tr

Delayed Upgrade Clock