Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.CELUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22 2024 | 0.281 | -0.0372 | -11.69% | 0.308 | 0.3221 | 0.2754 | 135,025.00 |
| Jul 21 2024 | 0.3182 | -0.0242 | -7.07% | 0.3589 | 0.3652 | 0.2744 | 389,737.00 |
| Jul 20 2024 | 0.3424 | 0.072 | 26.63% | 0.278 | 0.3686 | 0.2656 | 628,520.00 |
| Jul 19 2024 | 0.2704 | -0.0128 | -4.52% | 0.3033 | 0.3033 | 0.2348 | 323,858.00 |
| Jul 18 2024 | 0.2832 | -0.0801 | -22.05% | 0.3516 | 0.3744 | 0.2718 | 384,940.00 |
| Jul 17 2024 | 0.3633 | -0.1565 | -30.11% | 0.5259 | 0.5532 | 0.3171 | 1,258,847.00 |
| Jul 16 2024 | 0.5198 | -0.0372 | -6.68% | 0.5575 | 0.5607 | 0.4884 | 690,574.00 |
| Jul 15 2024 | 0.557 | 0.0205 | 3.82% | 0.5282 | 0.5693 | 0.500 | 1,697,066.00 |
| Jul 14 2024 | 0.5365 | -0.0314 | -5.53% | 0.5486 | 0.5772 | 0.5052 | 840,656.00 |
| Jul 13 2024 | 0.5679 | -0.0253 | -4.27% | 0.5789 | 0.6059 | 0.5356 | 967,987.00 |
| Jul 12 2024 | 0.5932 | 0.0118 | 2.03% | 0.5808 | 0.6279 | 0.5645 | 1,298,736.00 |
| Jul 11 2024 | 0.5814 | -0.0031 | -0.53% | 0.5757 | 0.6421 | 0.5362 | 1,352,410.00 |
| Jul 10 2024 | 0.5845 | 0.132 | 29.17% | 0.458 | 0.6254 | 0.4523 | 2,088,563.00 |
| Jul 09 2024 | 0.4525 | -0.0287 | -5.96% | 0.4845 | 0.4975 | 0.4422 | 988,076.00 |
| Jul 08 2024 | 0.4812 | 0.0857 | 21.67% | 0.3976 | 0.6571 | 0.368 | 2,190,151.00 |
| Jul 07 2024 | 0.3955 | -0.0533 | -11.88% | 0.4532 | 0.4597 | 0.3934 | 975,169.00 |
| Jul 06 2024 | 0.4488 | -0.0028 | -0.62% | 0.4579 | 0.5271 | 0.4319 | 1,264,563.00 |
| Jul 05 2024 | 0.4516 | -0.0711 | -13.60% | 0.5233 | 0.5275 | 0.4373 | 1,294,745.00 |
| Jul 04 2024 | 0.5227 | -0.2722 | -34.24% | 0.8004 | 0.8093 | 0.519 | 1,241,006.00 |
| Jul 03 2024 | 0.7949 | -0.1084 | -12.00% | 0.8942 | 0.9181 | 0.7876 | 612,384.00 |
| Jul 02 2024 | 0.9033 | -0.0148 | -1.61% | 0.9247 | 0.9338 | 0.8826 | 330,480.00 |
| Jul 01 2024 | 0.9181 | -0.0518 | -5.34% | 0.9777 | 1.06 | 0.9125 | 471,544.00 |
| Jun 30 2024 | 0.9699 | 0.0353 | 3.78% | 0.956 | 0.987 | 0.9131 | 358,602.00 |
| Jun 29 2024 | 0.9346 | 0.0014 | 0.15% | 0.9485 | 0.9889 | 0.9081 | 340,681.00 |
| Jun 28 2024 | 0.9332 | -0.0075 | -0.80% | 0.9491 | 0.9862 | 0.9211 | 599,555.00 |
| Jun 27 2024 | 0.9407 | 0.0339 | 3.74% | 0.9015 | 0.9686 | 0.8956 | 441,322.00 |
| Jun 26 2024 | 0.9068 | -0.0982 | -9.77% | 1.00 | 1.00 | 0.8943 | 501,998.00 |
| Jun 25 2024 | 1.01 | 0.080 | 8.92% | 0.9191 | 1.11 | 0.8974 | 888,268.00 |
| Jun 24 2024 | 0.9227 | -0.0837 | -8.32% | 1.01 | 1.03 | 0.8659 | 464,669.00 |
| Jun 23 2024 | 1.01 | -0.050 | -4.35% | 1.05 | 1.07 | 0.989 | 413,368.00 |
| Jun 22 2024 | 1.05 | 0.050 | 4.61% | 1.02 | 1.23 | 0.9777 | 484,135.00 |
| Jun 21 2024 | 1.01 | -0.010 | -0.83% | 1.02 | 1.06 | 0.9762 | 313,252.00 |
| Jun 20 2024 | 1.01 | -0.060 | -5.50% | 1.08 | 1.12 | 0.9644 | 583,428.00 |
| Jun 19 2024 | 1.07 | 0.00 | 0.26% | 1.07 | 1.15 | 1.05 | 532,574.00 |
| Jun 18 2024 | 1.07 | -0.310 | -22.21% | 1.40 | 1.40 | 1.04 | 894,613.00 |
| Jun 17 2024 | 1.38 | -0.110 | -7.22% | 1.49 | 1.55 | 1.32 | 642,157.00 |
| Jun 16 2024 | 1.48 | 0.080 | 5.42% | 1.40 | 1.57 | 1.36 | 653,148.00 |
| Jun 15 2024 | 1.41 | 0.070 | 5.62% | 1.34 | 1.43 | 1.30 | 648,547.00 |
| Jun 14 2024 | 1.33 | 0.00 | 0.02% | 1.32 | 1.47 | 1.29 | 986,552.00 |
| Jun 13 2024 | 1.33 | 0.030 | 2.53% | 1.30 | 1.38 | 1.25 | 684,122.00 |
| Jun 12 2024 | 1.30 | -0.050 | -3.71% | 1.32 | 1.42 | 1.22 | 810,984.00 |
| Jun 11 2024 | 1.35 | -0.030 | -1.83% | 1.38 | 1.43 | 1.27 | 1,031,655.00 |
| Jun 10 2024 | 1.37 | 0.020 | 1.18% | 1.37 | 1.49 | 1.29 | 887,012.00 |
| Jun 09 2024 | 1.36 | -0.070 | -5.21% | 1.43 | 1.49 | 1.28 | 911,040.00 |
| Jun 08 2024 | 1.43 | -0.020 | -1.23% | 1.46 | 1.48 | 1.28 | 963,631.00 |
| Jun 07 2024 | 1.45 | -0.290 | -16.83% | 1.74 | 1.96 | 1.38 | 1,354,518.00 |
| Jun 06 2024 | 1.74 | 0.020 | 1.37% | 1.71 | 1.94 | 1.55 | 1,732,577.00 |
| Jun 05 2024 | 1.72 | 0.660 | 62.32% | 1.05 | 2.06 | 1.05 | 2,115,624.00 |
| Jun 04 2024 | 1.06 | -0.060 | -5.76% | 1.13 | 1.14 | 1.03 | 401,813.00 |
| Jun 03 2024 | 1.12 | 0.040 | 3.96% | 1.08 | 1.16 | 1.02 | 641,413.00 |
| Jun 02 2024 | 1.08 | -0.090 | -7.51% | 1.18 | 1.19 | 1.03 | 575,036.00 |
| Jun 01 2024 | 1.17 | -0.020 | -2.04% | 1.21 | 1.32 | 1.16 | 778,004.00 |
| May 31 2024 | 1.19 | 0.00 | -0.31% | 1.20 | 1.25 | 1.13 | 735,219.00 |
| May 30 2024 | 1.20 | -0.090 | -6.73% | 1.28 | 1.38 | 1.12 | 691,013.00 |
| May 29 2024 | 1.28 | -0.130 | -9.15% | 1.41 | 1.47 | 1.26 | 863,004.00 |
| May 28 2024 | 1.41 | 0.180 | 14.85% | 1.22 | 1.64 | 1.19 | 1,614,547.00 |
| May 27 2024 | 1.23 | -0.250 | -16.89% | 1.48 | 1.64 | 1.15 | 1,445,672.00 |
| May 26 2024 | 1.48 | 0.320 | 28.04% | 1.16 | 1.61 | 1.10 | 1,891,383.00 |
| May 25 2024 | 1.16 | -0.170 | -12.91% | 1.32 | 1.47 | 1.04 | 1,920,339.00 |
| May 24 2024 | 1.33 | 0.790 | 147.51% | 0.5385 | 1.48 | 0.5334 | 2,472,461.00 |
| May 23 2024 | 0.5367 | -0.0095 | -1.74% | 0.5564 | 0.570 | 0.5016 | 567,561.00 |
| May 22 2024 | 0.5462 | -0.0111 | -1.99% | 0.560 | 0.6009 | 0.5416 | 627,517.00 |
| May 21 2024 | 0.5573 | -0.0377 | -6.34% | 0.6021 | 0.6061 | 0.5529 | 465,024.00 |
| May 20 2024 | 0.595 | -0.0429 | -6.73% | 0.636 | 0.6475 | 0.5684 | 657,606.00 |
| May 19 2024 | 0.6379 | 0.0288 | 4.73% | 0.6086 | 0.6608 | 0.570 | 655,515.00 |
| May 18 2024 | 0.6091 | -0.0496 | -7.53% | 0.6557 | 0.6755 | 0.6001 | 412,099.00 |
| May 17 2024 | 0.6587 | 0.0159 | 2.47% | 0.646 | 0.6755 | 0.6164 | 410,281.00 |
| May 16 2024 | 0.6428 | -0.041 | -6.00% | 0.6932 | 0.7029 | 0.5972 | 675,564.00 |
| May 15 2024 | 0.6838 | -0.0146 | -2.09% | 0.6976 | 0.7084 | 0.6296 | 801,698.00 |
| May 14 2024 | 0.6984 | -0.049 | -6.56% | 0.7497 | 0.8088 | 0.6907 | 1,111,072.00 |
| May 13 2024 | 0.7474 | -0.0195 | -2.54% | 0.767 | 0.7959 | 0.6726 | 1,468,136.00 |
| May 12 2024 | 0.7669 | -0.1444 | -15.85% | 0.9246 | 0.932 | 0.7551 | 1,240,051.00 |
| May 11 2024 | 0.9113 | 0.002 | 0.22% | 0.9152 | 0.9761 | 0.8636 | 1,202,783.00 |
| May 10 2024 | 0.9093 | 0.0022 | 0.24% | 0.9039 | 1.07 | 0.8598 | 1,914,236.00 |
| May 09 2024 | 0.9071 | 0.0081 | 0.90% | 0.8973 | 1.02 | 0.7796 | 2,317,070.00 |
| May 08 2024 | 0.899 | 0.3384 | 60.36% | 0.5651 | 0.9644 | 0.5279 | 2,702,794.00 |
| May 07 2024 | 0.5606 | 0.0185 | 3.41% | 0.5345 | 0.6041 | 0.4896 | 2,166,073.00 |
| May 06 2024 | 0.5421 | -0.0207 | -3.68% | 0.5601 | 0.6357 | 0.5113 | 2,970,579.00 |
| May 05 2024 | 0.5628 | 0.2421 | 75.49% | 0.3205 | 0.6193 | 0.2978 | 5,162,057.00 |
| May 04 2024 | 0.3207 | 0.1001 | 45.38% | 0.2242 | 0.3384 | 0.2151 | 3,444,003.00 |
| May 03 2024 | 0.2206 | -0.0301 | -12.01% | 0.2503 | 0.2622 | 0.2165 | 2,175,613.00 |
| May 02 2024 | 0.2507 | -0.0523 | -17.26% | 0.3105 | 0.330 | 0.2038 | 4,540,628.00 |
| May 01 2024 | 0.303 | 0.1647 | 119.09% | 0.1328 | 0.4096 | 0.1328 | 3,391,160.00 |
| Apr 30 2024 | 0.1383 | -0.0087 | -5.92% | 0.1466 | 0.1502 | 0.129 | 506,870.00 |
| Apr 29 2024 | 0.147 | -0.0019 | -1.28% | 0.1532 | 0.1548 | 0.1415 | 82,290.00 |
| Apr 28 2024 | 0.1489 | -0.0006 | -0.40% | 0.1473 | 0.1563 | 0.1466 | 111,081.00 |
| Apr 27 2024 | 0.1495 | 0.0004 | 0.27% | 0.1518 | 0.1518 | 0.1399 | 107,534.00 |
| Apr 26 2024 | 0.1491 | -0.0109 | -6.81% | 0.1603 | 0.163 | 0.1477 | 248,780.00 |
| Apr 25 2024 | 0.160 | 0.0097 | 6.45% | 0.1515 | 0.1636 | 0.1467 | 460,362.00 |
| Apr 24 2024 | 0.1503 | -0.0066 | -4.21% | 0.1615 | 0.1625 | 0.1479 | 303,330.00 |
