Register for real-time alerts, custom portfolio, and market movers
CELOBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 28 2024 | 0.00001277 | -0.00000006 | -0.47% | 0.00001280 | 0.00001296 | 0.00001247 | 94,754.00 |
| May 27 2024 | 0.00001283 | -0.00000004 | -0.31% | 0.00001285 | 0.00001314 | 0.00001271 | 42,446.00 |
| May 26 2024 | 0.00001287 | 0.00000001 | 0.08% | 0.00001279 | 0.00001311 | 0.00001262 | 50,389.00 |
| May 25 2024 | 0.00001286 | 0.00000023 | 1.82% | 0.00001264 | 0.00001294 | 0.00001243 | 24,328.00 |
| May 24 2024 | 0.00001263 | 0.00000002 | 0.16% | 0.00001261 | 0.00001291 | 0.00001243 | 31,856.00 |
| May 23 2024 | 0.00001261 | -0.00000009 | -0.71% | 0.00001258 | 0.00001279 | 0.00001212 | 81,034.00 |
| May 22 2024 | 0.00001270 | -0.00000014 | -1.09% | 0.00001285 | 0.00001321 | 0.00001235 | 30,690.00 |
| May 21 2024 | 0.00001284 | 0.00000015 | 1.18% | 0.00001268 | 0.00001311 | 0.00001239 | 60,813.00 |
| May 20 2024 | 0.00001269 | 0.00000039 | 3.17% | 0.00001227 | 0.00001309 | 0.00001197 | 111,495.00 |
| May 19 2024 | 0.00001230 | -0.00000056 | -4.35% | 0.00001296 | 0.00001307 | 0.00001216 | 19,890.00 |
| May 18 2024 | 0.00001286 | -0.00000003 | -0.23% | 0.00001285 | 0.00001306 | 0.00001271 | 17,624.00 |
| May 17 2024 | 0.00001289 | 0.00000031 | 2.46% | 0.00001242 | 0.00001306 | 0.00001241 | 35,879.00 |
| May 16 2024 | 0.00001258 | 0.00000049 | 4.05% | 0.00001202 | 0.00001258 | 0.00001199 | 51,389.00 |
| May 15 2024 | 0.00001209 | 0.00000040 | 3.42% | 0.00001171 | 0.00001224 | 0.00001150 | 35,643.00 |
| May 14 2024 | 0.00001169 | -0.00000037 | -3.07% | 0.00001206 | 0.00001223 | 0.00001167 | 46,916.00 |
| May 13 2024 | 0.00001206 | -0.00000061 | -4.81% | 0.00001269 | 0.00001279 | 0.00001200 | 35,175.00 |
| May 12 2024 | 0.00001267 | -0.00000006 | -0.47% | 0.00001275 | 0.00001308 | 0.00001266 | 16,952.00 |
| May 11 2024 | 0.00001273 | -0.00000029 | -2.23% | 0.00001293 | 0.00001308 | 0.00001267 | 18,418.00 |
| May 10 2024 | 0.00001302 | -0.00000028 | -2.11% | 0.00001330 | 0.00001401 | 0.00001288 | 76,181.00 |
| May 09 2024 | 0.00001330 | 0.00000002 | 0.15% | 0.00001325 | 0.00001404 | 0.00001291 | 167,842.00 |
| May 08 2024 | 0.00001328 | 0.00000075 | 5.99% | 0.00001253 | 0.00001534 | 0.00001218 | 813,743.00 |
| May 07 2024 | 0.00001253 | -0.00000007 | -0.56% | 0.00001260 | 0.00001308 | 0.00001228 | 19,185.00 |
| May 06 2024 | 0.00001260 | -0.00000017 | -1.33% | 0.00001274 | 0.00001308 | 0.00001259 | 24,593.00 |
| May 05 2024 | 0.00001277 | 0.00000007 | 0.55% | 0.00001270 | 0.00001326 | 0.00001246 | 17,386.00 |
| May 04 2024 | 0.00001270 | -0.00000062 | -4.65% | 0.00001290 | 0.00001331 | 0.00001266 | 15,850.00 |
| May 03 2024 | 0.00001332 | 0.00000005 | 0.38% | 0.00001328 | 0.00001364 | 0.00001281 | 49,196.00 |
| May 02 2024 | 0.00001327 | 0.00000004 | 0.30% | 0.00001328 | 0.00001365 | 0.00001296 | 42,740.00 |
| May 01 2024 | 0.00001323 | 0.00000067 | 5.33% | 0.00001256 | 0.00001330 | 0.00001223 | 55,541.00 |
| Apr 30 2024 | 0.00001256 | -0.00000025 | -1.95% | 0.00001281 | 0.00001308 | 0.00001209 | 36,730.00 |
| Apr 29 2024 | 0.00001281 | -0.00000030 | -2.29% | 0.00001287 | 0.00001403 | 0.00001262 | 149,406.00 |
| Apr 28 2024 | 0.00001311 | -0.00000003 | -0.23% | 0.00001314 | 0.00001376 | 0.00001305 | 42,158.00 |
| Apr 27 2024 | 0.00001314 | 0.00000044 | 3.46% | 0.00001270 | 0.00001348 | 0.00001243 | 51,656.00 |
| Apr 26 2024 | 0.00001270 | -0.00000016 | -1.24% | 0.00001285 | 0.00001310 | 0.00001253 | 38,053.00 |
| Apr 25 2024 | 0.00001286 | -0.00000011 | -0.85% | 0.00001297 | 0.00001312 | 0.00001251 | 72,806.00 |
| Apr 24 2024 | 0.00001297 | 0.00000016 | 1.25% | 0.00001287 | 0.00001411 | 0.00001273 | 122,819.00 |
| Apr 23 2024 | 0.00001281 | -0.00000036 | -2.73% | 0.00001317 | 0.00001339 | 0.00001270 | 110,939.00 |
| Apr 22 2024 | 0.00001317 | 0.00000010 | 0.77% | 0.00001300 | 0.00001343 | 0.00001297 | 35,460.00 |
| Apr 21 2024 | 0.00001307 | -0.00000024 | -1.80% | 0.00001331 | 0.00001354 | 0.00001276 | 27,478.00 |
| Apr 20 2024 | 0.00001331 | 0.00000079 | 6.31% | 0.00001248 | 0.00001347 | 0.00001239 | 36,232.00 |
| Apr 19 2024 | 0.00001252 | -0.00000018 | -1.42% | 0.00001265 | 0.00001296 | 0.00001229 | 144,911.00 |
| Apr 18 2024 | 0.00001270 | 0.00000015 | 1.20% | 0.00001268 | 0.00001299 | 0.00001239 | 60,617.00 |
| Apr 17 2024 | 0.00001255 | 0.00000029 | 2.37% | 0.00001220 | 0.00001299 | 0.00001198 | 48,164.00 |
| Apr 16 2024 | 0.00001226 | 0.00000007 | 0.57% | 0.00001218 | 0.00001239 | 0.00001186 | 70,200.00 |
| Apr 15 2024 | 0.00001219 | -0.00000021 | -1.69% | 0.00001235 | 0.00001277 | 0.00001183 | 239,059.00 |
| Apr 14 2024 | 0.00001240 | 0.00000060 | 5.08% | 0.00001186 | 0.00001301 | 0.00001133 | 177,175.00 |
| Apr 13 2024 | 0.00001180 | -0.00000100 | -7.75% | 0.00001290 | 0.00001311 | 0.00001063 | 372,780.00 |
| Apr 12 2024 | 0.00001290 | -0.00000200 | -13.50% | 0.00001482 | 0.00001513 | 0.00001101 | 313,484.00 |
| Apr 11 2024 | 0.00001481 | -0.00000032 | -2.12% | 0.00001516 | 0.00001577 | 0.00001451 | 76,422.00 |
| Apr 10 2024 | 0.00001513 | -0.00000069 | -4.36% | 0.00001567 | 0.00001584 | 0.00001497 | 102,689.00 |
| Apr 09 2024 | 0.00001582 | -0.00000042 | -2.59% | 0.00001629 | 0.00001670 | 0.00001558 | 53,586.00 |
| Apr 08 2024 | 0.00001624 | 0.00000034 | 2.14% | 0.00001594 | 0.00001673 | 0.00001531 | 79,448.00 |
| Apr 07 2024 | 0.00001590 | 0.00000018 | 1.15% | 0.00001572 | 0.00001622 | 0.00001549 | 28,364.00 |
| Apr 06 2024 | 0.00001572 | 0.00000000 | 0.00% | 0.00001576 | 0.00001624 | 0.00001566 | 29,642.00 |
| Apr 05 2024 | 0.00001572 | -0.00000042 | -2.60% | 0.00001605 | 0.00001619 | 0.00001554 | 307,539.00 |
| Apr 04 2024 | 0.00001614 | -0.00000011 | -0.68% | 0.00001625 | 0.00001783 | 0.00001585 | 64,414.00 |
| Apr 03 2024 | 0.00001625 | -0.00000008 | -0.49% | 0.00001628 | 0.00001686 | 0.00001586 | 121,783.00 |
| Apr 02 2024 | 0.00001633 | -0.00000100 | -5.77% | 0.00001748 | 0.00001748 | 0.00001602 | 200,037.00 |
| Apr 01 2024 | 0.00001734 | -0.00000013 | -0.74% | 0.00001756 | 0.00001901 | 0.00001692 | 160,734.00 |
| Mar 31 2024 | 0.00001747 | 0.00000024 | 1.39% | 0.00001725 | 0.00001807 | 0.00001710 | 102,577.00 |
| Mar 30 2024 | 0.00001723 | -0.00000065 | -3.64% | 0.00001786 | 0.00001800 | 0.00001716 | 47,858.00 |
| Mar 29 2024 | 0.00001788 | -0.00000048 | -2.61% | 0.00001836 | 0.00001846 | 0.00001765 | 63,968.00 |
| Mar 28 2024 | 0.00001836 | -0.00000007 | -0.38% | 0.00001843 | 0.00001886 | 0.00001763 | 146,642.00 |
| Mar 27 2024 | 0.00001843 | 0.00000025 | 1.38% | 0.00001818 | 0.00001976 | 0.00001806 | 340,152.00 |
| Mar 26 2024 | 0.00001818 | 0.00000096 | 5.57% | 0.00001729 | 0.00001942 | 0.00001717 | 220,115.00 |
| Mar 25 2024 | 0.00001722 | 0.00000070 | 4.24% | 0.00001653 | 0.00001776 | 0.00001649 | 247,586.00 |
| Mar 24 2024 | 0.00001652 | -0.00000035 | -2.07% | 0.00001684 | 0.00001700 | 0.00001636 | 62,710.00 |
| Mar 23 2024 | 0.00001687 | 0.00000023 | 1.38% | 0.00001668 | 0.00001715 | 0.00001650 | 104,194.00 |
| Mar 22 2024 | 0.00001664 | -0.00000084 | -4.81% | 0.00001746 | 0.00001752 | 0.00001646 | 242,025.00 |
| Mar 21 2024 | 0.00001748 | 0.00000021 | 1.22% | 0.00001691 | 0.00001800 | 0.00001691 | 98,629.00 |
| Mar 20 2024 | 0.00001727 | 0.00000021 | 1.23% | 0.00001712 | 0.00001751 | 0.00001649 | 147,291.00 |
| Mar 19 2024 | 0.00001706 | -0.00000002 | -0.12% | 0.00001708 | 0.00001745 | 0.00001594 | 186,347.00 |
| Mar 18 2024 | 0.00001708 | -0.00000093 | -5.16% | 0.00001800 | 0.00001836 | 0.00001659 | 269,717.00 |
| Mar 17 2024 | 0.00001801 | 0.00000001 | 0.06% | 0.00001808 | 0.00001859 | 0.00001734 | 227,191.00 |
| Mar 16 2024 | 0.00001800 | -0.00000082 | -4.36% | 0.00001885 | 0.00002002 | 0.00001731 | 212,777.00 |
| Mar 15 2024 | 0.00001882 | -0.00000082 | -4.18% | 0.00001993 | 0.00002017 | 0.00001825 | 865,182.00 |
| Mar 14 2024 | 0.00001964 | -0.00000054 | -2.68% | 0.00002010 | 0.00002012 | 0.00001906 | 94,772.00 |
| Mar 13 2024 | 0.00002018 | -0.00000100 | -4.68% | 0.00002162 | 0.00002196 | 0.00001976 | 294,569.00 |
| Mar 12 2024 | 0.00002137 | -0.00000300 | -12.35% | 0.00002396 | 0.00002472 | 0.00002079 | 726,433.00 |
| Mar 11 2024 | 0.00002429 | 0.00000700 | 41.44% | 0.00001698 | 0.00002528 | 0.00001637 | 3,092,980.00 |
| Mar 10 2024 | 0.00001689 | -0.00000070 | -3.98% | 0.00001774 | 0.00001818 | 0.00001662 | 71,371.00 |
| Mar 09 2024 | 0.00001759 | 0.00000055 | 3.23% | 0.00001698 | 0.00001861 | 0.00001698 | 113,311.00 |
| Mar 08 2024 | 0.00001704 | -0.00000091 | -5.07% | 0.00001791 | 0.00001812 | 0.00001635 | 95,408.00 |
| Mar 07 2024 | 0.00001795 | 0.00000009 | 0.50% | 0.00001787 | 0.00001915 | 0.00001741 | 249,056.00 |
| Mar 06 2024 | 0.00001786 | 0.00000200 | 12.89% | 0.00001559 | 0.00001816 | 0.00001509 | 203,531.00 |
| Mar 05 2024 | 0.00001551 | -0.00000036 | -2.27% | 0.00001565 | 0.00001671 | 0.00001391 | 302,971.00 |
| Mar 04 2024 | 0.00001587 | -0.00000200 | -10.95% | 0.00001818 | 0.00001818 | 0.00001555 | 566,035.00 |
| Mar 03 2024 | 0.00001827 | -0.00000100 | -5.10% | 0.00002014 | 0.00002027 | 0.00001648 | 203,299.00 |
| Mar 02 2024 | 0.00001962 | 0.00000072 | 3.81% | 0.00001879 | 0.00001982 | 0.00001780 | 473,300.00 |
| Mar 01 2024 | 0.00001890 | 0.00000200 | 11.53% | 0.00001953 | 0.00001989 | 0.00001795 | 508,916.00 |
| Feb 29 2024 | 0.00001734 | 0.00000200 | 13.23% | 0.00001513 | 0.00001810 | 0.00001496 | 385,641.00 |
