Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
CELLUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 12 2024 | 0.671766 | -0.010805 | -1.58% | 0.683679 | 0.685575 | 0.662191 | 15,759.00 |
| May 11 2024 | 0.682571 | -0.0043 | -0.63% | 0.687062 | 0.706769 | 0.671478 | 14,843.00 |
| May 10 2024 | 0.686871 | -0.045436 | -6.20% | 0.735635 | 0.770731 | 0.643371 | 24,186.00 |
| May 09 2024 | 0.732307 | -0.04241 | -5.47% | 0.771754 | 0.793617 | 0.678195 | 17,548.00 |
| May 08 2024 | 0.774717 | -0.000654 | -0.08% | 0.765147 | 0.801774 | 0.737192 | 21,477.00 |
| May 07 2024 | 0.77537 | -0.028917 | -3.60% | 0.806677 | 0.812086 | 0.746356 | 25,315.00 |
| May 06 2024 | 0.804288 | -0.042329 | -5.00% | 0.651683 | 0.853541 | 0.649354 | 50,654.00 |
| May 05 2024 | 0.846617 | 0.064283 | 8.22% | 0.780877 | 0.90519 | 0.7679 | 18,758.00 |
| May 04 2024 | 0.782334 | 0.058482 | 8.08% | 0.722997 | 0.782334 | 0.70688 | 16,982.00 |
| May 03 2024 | 0.723852 | 0.071856 | 11.02% | 0.651683 | 0.746057 | 0.649354 | 15,049.00 |
| May 02 2024 | 0.651997 | 0.012007 | 1.88% | 0.64045 | 0.663713 | 0.6334 | 22,904.00 |
| May 01 2024 | 0.63999 | -0.028705 | -4.29% | 0.672414 | 0.682336 | 0.606772 | 22,247.00 |
| Apr 30 2024 | 0.668696 | -0.046715 | -6.53% | 0.726411 | 0.788066 | 0.622855 | 16,239.00 |
| Apr 29 2024 | 0.715411 | -0.066664 | -8.52% | 0.805517 | 0.850992 | 0.698986 | 54,150.00 |
| Apr 28 2024 | 0.782075 | 0.014256 | 1.86% | 0.767843 | 0.819064 | 0.766625 | 13,057.00 |
| Apr 27 2024 | 0.767819 | -0.014284 | -1.83% | 0.782908 | 0.815894 | 0.745182 | 13,846.00 |
| Apr 26 2024 | 0.782103 | -0.02332 | -2.90% | 0.804897 | 0.80838 | 0.775521 | 13,141.00 |
| Apr 25 2024 | 0.805422 | 0.020757 | 2.65% | 0.785837 | 0.80656 | 0.747534 | 12,938.00 |
| Apr 24 2024 | 0.784665 | -0.122474 | -13.50% | 0.90807 | 0.909346 | 0.762978 | 13,934.00 |
| Apr 23 2024 | 0.90714 | -0.02342 | -2.52% | 0.934013 | 0.958038 | 0.895906 | 12,355.00 |
| Apr 22 2024 | 0.93056 | -0.001498 | -0.16% | 0.805517 | 0.967356 | 0.759135 | 52,798.00 |
| Apr 21 2024 | 0.932058 | 0.061265 | 7.04% | 0.88317 | 0.941704 | 0.873893 | 10,852.00 |
| Apr 20 2024 | 0.870793 | 0.003981 | 0.46% | 0.863049 | 0.883162 | 0.844424 | 11,005.00 |
| Apr 19 2024 | 0.866812 | 0.059902 | 7.42% | 0.805517 | 0.881339 | 0.759135 | 12,655.00 |
| Apr 18 2024 | 0.806909 | 0.019804 | 2.52% | 0.788918 | 0.826666 | 0.776972 | 12,453.00 |
| Apr 17 2024 | 0.787106 | -0.038808 | -4.70% | 0.825319 | 0.85343 | 0.749143 | 12,747.00 |
| Apr 16 2024 | 0.825913 | 0.009236 | 1.13% | 0.815406 | 0.849816 | 0.755117 | 14,840.00 |
| Apr 15 2024 | 0.816678 | -0.09282 | -10.21% | 0.906913 | 1.02 | 0.811503 | 56,035.00 |
| Apr 14 2024 | 0.909497 | 0.07457 | 8.93% | 0.829311 | 0.918188 | 0.796572 | 12,309.00 |
| Apr 13 2024 | 0.834927 | -0.105986 | -11.26% | 0.94433 | 0.95678 | 0.792687 | 11,190.00 |
| Apr 12 2024 | 0.940913 | -0.134062 | -12.47% | 1.07 | 1.11 | 0.932868 | 9,735.00 |
| Apr 11 2024 | 1.07 | -0.030 | -3.05% | 1.10 | 1.12 | 1.06 | 9,576.00 |
| Apr 10 2024 | 1.11 | 0.020 | 1.99% | 1.08 | 1.16 | 1.06 | 9,968.00 |
| Apr 09 2024 | 1.09 | 0.010 | 0.85% | 1.08 | 1.14 | 1.07 | 9,356.00 |
| Apr 08 2024 | 1.08 | -0.160 | -13.27% | 1.16 | 1.21 | 1.03 | 48,443.00 |
| Apr 07 2024 | 1.24 | 0.080 | 7.26% | 1.16 | 1.28 | 1.13 | 14,147.00 |
| Apr 06 2024 | 1.16 | 0.030 | 2.70% | 1.12 | 1.17 | 1.06 | 15,057.00 |
| Apr 05 2024 | 1.13 | -0.030 | -2.65% | 1.16 | 1.21 | 1.06 | 14,637.00 |
| Apr 04 2024 | 1.16 | -0.180 | -13.52% | 1.33 | 1.34 | 1.12 | 13,205.00 |
| Apr 03 2024 | 1.34 | -0.020 | -1.66% | 1.37 | 1.44 | 1.29 | 12,083.00 |
| Apr 02 2024 | 1.36 | -0.160 | -10.70% | 1.52 | 1.52 | 1.32 | 8,818.00 |
| Apr 01 2024 | 1.53 | 0.130 | 9.25% | 1.40 | 1.54 | 1.38 | 48,312.00 |
| Mar 31 2024 | 1.40 | -0.120 | -7.65% | 1.51 | 1.52 | 1.30 | 19,435.00 |
| Mar 30 2024 | 1.51 | -0.070 | -4.60% | 1.58 | 1.81 | 1.48 | 12,402.00 |
| Mar 29 2024 | 1.59 | 0.070 | 4.31% | 1.52 | 1.64 | 1.47 | 24,308.00 |
| Mar 28 2024 | 1.52 | 0.180 | 13.60% | 1.34 | 1.56 | 1.34 | 15,617.00 |
| Mar 27 2024 | 1.34 | 0.00 | -0.10% | 1.34 | 1.42 | 1.28 | 15,718.00 |
| Mar 26 2024 | 1.34 | -0.150 | -9.97% | 1.49 | 1.51 | 1.08 | 20,006.00 |
| Mar 25 2024 | 1.49 | 0.040 | 2.88% | 1.59 | 1.71 | 1.44 | 50,664.00 |
| Mar 24 2024 | 1.45 | 0.160 | 12.28% | 1.28 | 1.69 | 1.27 | 16,343.00 |
| Mar 23 2024 | 1.29 | 0.040 | 3.38% | 1.25 | 1.61 | 1.25 | 15,536.00 |
| Mar 22 2024 | 1.25 | -0.130 | -9.24% | 1.37 | 1.47 | 1.18 | 16,438.00 |
| Mar 21 2024 | 1.37 | -0.230 | -14.16% | 1.59 | 1.62 | 1.33 | 10,740.00 |
| Mar 20 2024 | 1.60 | 0.210 | 15.28% | 1.41 | 1.61 | 1.41 | 30,369.00 |
| Mar 19 2024 | 1.39 | -0.170 | -10.83% | 1.56 | 1.57 | 1.34 | 11,702.00 |
| Mar 18 2024 | 1.56 | -0.180 | -10.56% | 1.98 | 2.11 | 1.56 | 45,171.00 |
| Mar 17 2024 | 1.74 | 0.290 | 20.04% | 1.46 | 1.81 | 1.45 | 27,578.00 |
| Mar 16 2024 | 1.45 | -0.260 | -15.37% | 1.71 | 1.99 | 1.43 | 11,358.00 |
| Mar 15 2024 | 1.71 | -0.150 | -7.89% | 1.98 | 2.11 | 1.60 | 45,118.00 |
| Mar 14 2024 | 1.86 | -0.130 | -6.39% | 1.98 | 2.20 | 1.71 | 9,760.00 |
| Mar 13 2024 | 1.99 | 0.050 | 2.51% | 1.94 | 2.00 | 1.84 | 9,558.00 |
| Mar 12 2024 | 1.94 | 0.040 | 2.36% | 2.10 | 2.11 | 1.72 | 11,256.00 |
| Mar 11 2024 | 1.89 | 0.110 | 6.05% | 1.07 | 2.09 | 1.06 | 53,288.00 |
| Mar 10 2024 | 1.78 | 0.320 | 21.56% | 1.47 | 1.82 | 1.47 | 21,550.00 |
| Mar 09 2024 | 1.47 | 0.100 | 7.39% | 1.37 | 1.48 | 1.37 | 36,040.00 |
| Mar 08 2024 | 1.37 | -0.160 | -10.30% | 1.53 | 1.55 | 1.32 | 37,858.00 |
| Mar 07 2024 | 1.52 | 0.460 | 43.49% | 1.07 | 1.57 | 1.05 | 40,269.00 |
| Mar 06 2024 | 1.06 | 0.190 | 21.87% | 0.874648 | 1.24 | 0.862798 | 36,373.00 |
| Mar 05 2024 | 0.871635 | -0.016318 | -1.84% | 0.888464 | 0.926807 | 0.797424 | 95,557.00 |
| Mar 04 2024 | 0.887953 | 0.033164 | 3.88% | 0.989063 | 1.01 | 0.848839 | 102,339.00 |
| Mar 03 2024 | 0.85479 | -0.038386 | -4.30% | 0.899862 | 0.947897 | 0.8519 | 20,467.00 |
| Mar 02 2024 | 0.893176 | -0.009016 | -1.00% | 0.901972 | 0.940911 | 0.868348 | 17,606.00 |
| Mar 01 2024 | 0.902192 | 0.015336 | 1.73% | 0.883513 | 0.93408 | 0.883513 | 17,995.00 |
| Feb 29 2024 | 0.886856 | -0.091891 | -9.39% | 0.989063 | 1.06 | 0.885122 | 25,413.00 |
| Feb 28 2024 | 0.978747 | -0.005978 | -0.61% | 0.9848 | 1.02 | 0.907678 | 29,427.00 |
| Feb 27 2024 | 0.984725 | 0.047325 | 5.05% | 0.937964 | 1.11 | 0.937964 | 51,785.00 |
| Feb 26 2024 | 0.9374 | 0.035436 | 3.93% | 0.907955 | 1.06 | 0.792561 | 48,828.00 |
| Feb 25 2024 | 0.901964 | -0.040674 | -4.31% | 0.948794 | 0.987581 | 0.89204 | 17,462.00 |
| Feb 24 2024 | 0.942637 | 0.021159 | 2.30% | 0.922777 | 0.954513 | 0.911523 | 17,597.00 |
| Feb 23 2024 | 0.921478 | -0.031049 | -3.26% | 0.947264 | 1.11 | 0.908937 | 29,926.00 |
| Feb 22 2024 | 0.952527 | 0.132435 | 16.15% | 0.818501 | 1.10 | 0.794548 | 17,336.00 |
| Feb 21 2024 | 0.820092 | -0.044317 | -5.13% | 0.907955 | 1.06 | 0.792561 | 18,077.00 |
| Feb 20 2024 | 0.864409 | 0.016383 | 1.93% | 0.858502 | 0.903014 | 0.78568 | 22,428.00 |
| Feb 19 2024 | 0.848026 | -0.074872 | -8.11% | 0.624554 | 1.01 | 0.618135 | 48,577.00 |
| Feb 18 2024 | 0.922898 | 0.150588 | 19.50% | 0.775098 | 0.969017 | 0.76887 | 25,141.00 |
| Feb 17 2024 | 0.772309 | 0.0236 | 3.15% | 0.737689 | 0.779936 | 0.700288 | 21,049.00 |
| Feb 16 2024 | 0.748709 | -0.075227 | -9.13% | 0.821163 | 0.880641 | 0.744921 | 23,009.00 |
| Feb 15 2024 | 0.823936 | -0.096373 | -10.47% | 0.912968 | 0.959029 | 0.822272 | 23,427.00 |
| Feb 14 2024 | 0.920309 | -0.045395 | -4.70% | 0.853332 | 1.02 | 0.85141 | 22,743.00 |
| Feb 13 2024 | 0.965705 | 0.011655 | 1.22% | 1.02 | 1.49 | 0.85023 | 23,950.00 |
