Register for streaming realtime charts, analysis tools, and prices.
CELOUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 0.832 | -0.002 | -0.24% | 0.831 | 0.846 | 0.798 | 324,946.00 |
| Apr 24 2024 | 0.834 | -0.020 | -2.34% | 0.854 | 0.935 | 0.822 | 783,733.00 |
| Apr 23 2024 | 0.854 | -0.026 | -2.95% | 0.879 | 0.899 | 0.846 | 406,651.00 |
| Apr 22 2024 | 0.880 | 0.036 | 4.27% | 0.863 | 0.889 | 0.828 | 617,117.00 |
| Apr 21 2024 | 0.844 | -0.019 | -2.20% | 0.863 | 0.873 | 0.828 | 365,081.00 |
| Apr 20 2024 | 0.863 | 0.062 | 7.74% | 0.795 | 0.873 | 0.789 | 479,067.00 |
| Apr 19 2024 | 0.801 | -0.005 | -0.62% | 0.802 | 0.827 | 0.736 | 1,146,466.00 |
| Apr 18 2024 | 0.806 | 0.030 | 3.87% | 0.779 | 0.818 | 0.755 | 482,759.00 |
| Apr 17 2024 | 0.776 | -0.004 | -0.51% | 0.775 | 0.798 | 0.735 | 311,735.00 |
| Apr 16 2024 | 0.780 | 0.007 | 0.91% | 0.772 | 0.793 | 0.733 | 451,017.00 |
| Apr 15 2024 | 0.773 | -0.042 | -5.15% | 0.807 | 0.847 | 0.741 | 621,806.00 |
| Apr 14 2024 | 0.815 | 0.053 | 6.96% | 0.753 | 0.826 | 0.715 | 1,341,789.00 |
| Apr 13 2024 | 0.762 | -0.105 | -12.11% | 0.866 | 0.887 | 0.651 | 2,387,774.00 |
| Apr 12 2024 | 0.867 | -0.173 | -16.63% | 1.03 | 1.05 | 0.775 | 2,495,493.00 |
| Apr 11 2024 | 1.04 | -0.030 | -2.80% | 1.07 | 1.11 | 1.02 | 571,867.00 |
| Apr 10 2024 | 1.07 | -0.010 | -0.93% | 1.08 | 1.09 | 1.01 | 1,080,544.00 |
| Apr 09 2024 | 1.08 | -0.080 | -6.90% | 1.16 | 1.17 | 1.07 | 1,553,124.00 |
| Apr 08 2024 | 1.16 | 0.060 | 5.45% | 1.10 | 1.20 | 1.06 | 2,801,198.00 |
| Apr 07 2024 | 1.10 | 0.020 | 1.85% | 1.07 | 1.12 | 1.07 | 1,550,626.00 |
| Apr 06 2024 | 1.08 | 0.010 | 0.93% | 1.06 | 1.09 | 1.06 | 1,603,360.00 |
| Apr 05 2024 | 1.07 | -0.030 | -2.73% | 1.10 | 1.10 | 1.03 | 2,048,242.00 |
| Apr 04 2024 | 1.10 | 0.030 | 2.80% | 1.06 | 1.13 | 1.03 | 1,616,499.00 |
| Apr 03 2024 | 1.07 | 0.00 | 0.00% | 1.07 | 1.12 | 1.02 | 1,806,615.00 |
| Apr 02 2024 | 1.07 | -0.140 | -11.57% | 1.20 | 1.20 | 1.05 | 1,880,052.00 |
| Apr 01 2024 | 1.21 | -0.040 | -3.20% | 1.25 | 1.29 | 1.16 | 2,309,100.00 |
| Mar 31 2024 | 1.25 | 0.050 | 4.17% | 1.20 | 1.27 | 1.20 | 1,492,131.00 |
| Mar 30 2024 | 1.20 | -0.050 | -4.00% | 1.24 | 1.26 | 1.19 | 1,609,397.00 |
| Mar 29 2024 | 1.25 | -0.050 | -3.85% | 1.29 | 1.29 | 1.22 | 2,029,346.00 |
| Mar 28 2024 | 1.30 | 0.020 | 1.56% | 1.28 | 1.33 | 1.20 | 2,729,541.00 |
| Mar 27 2024 | 1.28 | 0.010 | 0.79% | 1.26 | 1.40 | 1.26 | 3,145,290.00 |
| Mar 26 2024 | 1.27 | 0.070 | 5.83% | 1.20 | 1.39 | 1.19 | 2,836,969.00 |
| Mar 25 2024 | 1.20 | 0.090 | 8.11% | 1.11 | 1.26 | 1.10 | 3,407,615.00 |
| Mar 24 2024 | 1.11 | 0.020 | 1.83% | 1.08 | 1.12 | 1.06 | 1,806,208.00 |
| Mar 23 2024 | 1.09 | 0.030 | 2.83% | 1.06 | 1.12 | 1.04 | 1,650,070.00 |
| Mar 22 2024 | 1.06 | -0.080 | -7.02% | 1.14 | 1.15 | 1.03 | 1,888,258.00 |
| Mar 21 2024 | 1.14 | -0.030 | -2.56% | 1.17 | 1.21 | 1.11 | 2,279,544.00 |
| Mar 20 2024 | 1.17 | 0.110 | 10.38% | 1.06 | 1.18 | 0.997 | 2,614,922.00 |
| Mar 19 2024 | 1.06 | -0.090 | -7.83% | 1.15 | 1.16 | 1.00 | 2,961,574.00 |
| Mar 18 2024 | 1.15 | -0.090 | -7.26% | 1.23 | 1.26 | 1.10 | 1,773,255.00 |
| Mar 17 2024 | 1.24 | 0.060 | 5.08% | 1.19 | 1.29 | 1.12 | 3,011,712.00 |
| Mar 16 2024 | 1.18 | -0.130 | -9.92% | 1.31 | 1.39 | 1.15 | 2,205,912.00 |
| Mar 15 2024 | 1.31 | -0.110 | -7.75% | 1.43 | 1.44 | 1.24 | 3,545,904.00 |
| Mar 14 2024 | 1.42 | -0.060 | -4.05% | 1.47 | 1.49 | 1.33 | 1,693,360.00 |
| Mar 13 2024 | 1.48 | -0.050 | -3.27% | 1.54 | 1.55 | 1.43 | 1,784,414.00 |
| Mar 12 2024 | 1.53 | -0.220 | -12.57% | 1.73 | 1.79 | 1.47 | 3,547,376.00 |
| Mar 11 2024 | 1.75 | 0.580 | 49.57% | 1.17 | 1.83 | 1.11 | 13,691,301.00 |
| Mar 10 2024 | 1.17 | -0.040 | -3.31% | 1.21 | 1.24 | 1.14 | 1,322,742.00 |
| Mar 09 2024 | 1.21 | 0.050 | 4.31% | 1.16 | 1.25 | 1.16 | 1,422,462.00 |
| Mar 08 2024 | 1.16 | -0.040 | -3.33% | 1.21 | 1.21 | 1.11 | 1,646,756.00 |
| Mar 07 2024 | 1.20 | 0.020 | 1.69% | 1.18 | 1.27 | 1.14 | 2,531,413.00 |
| Mar 06 2024 | 1.18 | 0.180 | 18.00% | 0.998 | 1.21 | 0.956 | 2,956,738.00 |
| Mar 05 2024 | 1.00 | -0.070 | -6.54% | 1.07 | 1.12 | 0.841 | 4,006,913.00 |
| Mar 04 2024 | 1.07 | -0.070 | -6.14% | 1.15 | 1.16 | 1.01 | 4,346,661.00 |
| Mar 03 2024 | 1.14 | -0.090 | -7.32% | 1.25 | 1.25 | 1.00 | 2,479,611.00 |
| Mar 02 2024 | 1.23 | 0.040 | 3.36% | 1.18 | 1.23 | 1.10 | 2,999,794.00 |
| Mar 01 2024 | 1.19 | 0.130 | 12.26% | 1.17 | 1.20 | 1.11 | 3,786,549.00 |
| Feb 29 2024 | 1.06 | 0.120 | 12.65% | 0.940 | 1.15 | 0.927 | 5,190,868.00 |
| Feb 28 2024 | 0.941 | -0.018 | -1.88% | 0.957 | 1.01 | 0.834 | 3,414,736.00 |
| Feb 27 2024 | 0.959 | 0.002 | 0.21% | 0.965 | 0.972 | 0.907 | 3,363,252.00 |
| Feb 26 2024 | 0.957 | 0.025 | 2.68% | 0.934 | 0.990 | 0.885 | 3,442,065.00 |
| Feb 25 2024 | 0.932 | 0.098 | 11.75% | 0.836 | 0.965 | 0.828 | 3,599,642.00 |
| Feb 24 2024 | 0.834 | 0.055 | 7.06% | 0.778 | 0.880 | 0.772 | 1,814,441.00 |
| Feb 23 2024 | 0.779 | -0.029 | -3.59% | 0.802 | 0.873 | 0.764 | 2,843,095.00 |
| Feb 22 2024 | 0.808 | 0.071 | 9.63% | 0.734 | 0.820 | 0.716 | 1,336,035.00 |
| Feb 21 2024 | 0.737 | -0.025 | -3.28% | 0.760 | 0.761 | 0.704 | 505,532.00 |
| Feb 20 2024 | 0.762 | -0.021 | -2.68% | 0.783 | 0.785 | 0.725 | 662,271.00 |
| Feb 19 2024 | 0.783 | 0.016 | 2.09% | 0.765 | 0.800 | 0.759 | 595,235.00 |
| Feb 18 2024 | 0.767 | 0.029 | 3.93% | 0.740 | 0.769 | 0.729 | 468,622.00 |
| Feb 17 2024 | 0.738 | -0.025 | -3.28% | 0.763 | 0.769 | 0.714 | 261,677.00 |
| Feb 16 2024 | 0.763 | 0.006 | 0.79% | 0.762 | 0.779 | 0.733 | 758,148.00 |
| Feb 15 2024 | 0.757 | 0.005 | 0.66% | 0.751 | 0.773 | 0.742 | 878,043.00 |
| Feb 14 2024 | 0.752 | 0.011 | 1.48% | 0.741 | 0.773 | 0.733 | 866,669.00 |
| Feb 13 2024 | 0.741 | -0.003 | -0.40% | 0.743 | 0.752 | 0.717 | 795,195.00 |
| Feb 12 2024 | 0.744 | 0.042 | 5.98% | 0.702 | 0.746 | 0.696 | 799,826.00 |
| Feb 11 2024 | 0.702 | -0.015 | -2.09% | 0.715 | 0.730 | 0.700 | 377,312.00 |
| Feb 10 2024 | 0.717 | -0.013 | -1.78% | 0.731 | 0.736 | 0.707 | 229,559.00 |
| Feb 09 2024 | 0.730 | 0.011 | 1.53% | 0.718 | 0.741 | 0.712 | 419,782.00 |
| Feb 08 2024 | 0.719 | -0.001 | -0.14% | 0.719 | 0.725 | 0.701 | 199,698.00 |
| Feb 07 2024 | 0.720 | 0.024 | 3.45% | 0.695 | 0.729 | 0.689 | 674,606.00 |
| Feb 06 2024 | 0.696 | 0.017 | 2.50% | 0.685 | 0.704 | 0.673 | 558,896.00 |
| Feb 05 2024 | 0.679 | 0.020 | 3.03% | 0.662 | 0.690 | 0.650 | 785,656.00 |
| Feb 04 2024 | 0.659 | -0.007 | -1.05% | 0.664 | 0.682 | 0.653 | 173,337.00 |
| Feb 03 2024 | 0.666 | -0.014 | -2.06% | 0.679 | 0.688 | 0.656 | 166,405.00 |
| Feb 02 2024 | 0.680 | 0.024 | 3.66% | 0.656 | 0.687 | 0.655 | 318,384.00 |
| Feb 01 2024 | 0.656 | -0.004 | -0.61% | 0.665 | 0.665 | 0.638 | 227,707.00 |
| Jan 31 2024 | 0.660 | -0.004 | -0.60% | 0.668 | 0.683 | 0.645 | 449,306.00 |
| Jan 30 2024 | 0.664 | -0.010 | -1.48% | 0.672 | 0.693 | 0.660 | 353,473.00 |
| Jan 29 2024 | 0.674 | 0.018 | 2.74% | 0.656 | 0.676 | 0.639 | 443,690.00 |
| Jan 28 2024 | 0.656 | -0.017 | -2.53% | 0.695 | 0.720 | 0.650 | 891,551.00 |
| Jan 27 2024 | 0.673 | 0.013 | 1.97% | 0.660 | 0.675 | 0.648 | 215,769.00 |
