Register to chat with like-minded investors on our interactive forums.
CELRUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27 2024 | 0.01355 | -0.00009 | -0.66% | 0.01364 | 0.01384 | 0.01331 | 9,030,902.00 |
| Jul 26 2024 | 0.01364 | 0.00048 | 3.65% | 0.01321 | 0.01372 | 0.01314 | 2,372,348.00 |
| Jul 25 2024 | 0.01316 | -0.00041 | -3.02% | 0.01357 | 0.01361 | 0.01279 | 8,004,442.00 |
| Jul 24 2024 | 0.01357 | -0.00024 | -1.74% | 0.01379 | 0.0143 | 0.01352 | 7,566,667.00 |
| Jul 23 2024 | 0.01381 | -0.00071 | -4.89% | 0.0145 | 0.01485 | 0.01369 | 6,852,278.00 |
| Jul 22 2024 | 0.01452 | -0.00081 | -5.28% | 0.01534 | 0.01544 | 0.01446 | 4,633,264.00 |
| Jul 21 2024 | 0.01533 | 0.0002 | 1.32% | 0.01514 | 0.01566 | 0.01448 | 6,850,540.00 |
| Jul 20 2024 | 0.01513 | -0.00015 | -0.98% | 0.01528 | 0.01528 | 0.01488 | 2,632,522.00 |
| Jul 19 2024 | 0.01528 | 0.00079 | 5.45% | 0.01442 | 0.01543 | 0.01403 | 10,670,006.00 |
| Jul 18 2024 | 0.01449 | 0.0002 | 1.40% | 0.01429 | 0.01467 | 0.01357 | 8,103,716.00 |
| Jul 17 2024 | 0.01429 | -0.00017 | -1.18% | 0.01446 | 0.01511 | 0.01417 | 11,003,760.00 |
| Jul 16 2024 | 0.01446 | -0.00017 | -1.16% | 0.01459 | 0.01461 | 0.01365 | 3,618,537.00 |
| Jul 15 2024 | 0.01463 | 0.00086 | 6.25% | 0.01376 | 0.01467 | 0.01376 | 7,279,610.00 |
| Jul 14 2024 | 0.01377 | 0.00024 | 1.77% | 0.01354 | 0.01387 | 0.01341 | 2,416,135.00 |
| Jul 13 2024 | 0.01353 | 0.00039 | 2.97% | 0.01318 | 0.01368 | 0.01309 | 3,151,334.00 |
| Jul 12 2024 | 0.01314 | 0.00023 | 1.78% | 0.01298 | 0.01314 | 0.01261 | 2,942,255.00 |
| Jul 11 2024 | 0.01291 | -0.00031 | -2.34% | 0.01319 | 0.01351 | 0.01291 | 4,642,877.00 |
| Jul 10 2024 | 0.01322 | 0.00001 | 0.08% | 0.01316 | 0.01346 | 0.01295 | 4,292,047.00 |
| Jul 09 2024 | 0.01321 | 0.00036 | 2.80% | 0.01285 | 0.01328 | 0.01282 | 3,212,142.00 |
| Jul 08 2024 | 0.01285 | 0.00032 | 2.55% | 0.01259 | 0.01343 | 0.01203 | 4,601,479.00 |
| Jul 07 2024 | 0.01253 | -0.00089 | -6.63% | 0.01339 | 0.01344 | 0.01252 | 5,623,906.00 |
| Jul 06 2024 | 0.01342 | 0.00042 | 3.23% | 0.01291 | 0.01379 | 0.01275 | 10,743,537.00 |
| Jul 05 2024 | 0.013 | -0.00014 | -1.07% | 0.0131 | 0.0131 | 0.01119 | 25,526,800.00 |
| Jul 04 2024 | 0.01314 | -0.00108 | -7.59% | 0.0142 | 0.01429 | 0.01307 | 7,471,584.00 |
| Jul 03 2024 | 0.01422 | -0.00019 | -1.32% | 0.01432 | 0.01473 | 0.01384 | 8,169,362.00 |
| Jul 02 2024 | 0.01441 | -0.00094 | -6.12% | 0.01536 | 0.01552 | 0.01434 | 9,094,937.00 |
| Jul 01 2024 | 0.01535 | -0.00063 | -3.94% | 0.016 | 0.01626 | 0.0153 | 2,409,238.00 |
| Jun 30 2024 | 0.01598 | 0.00062 | 4.04% | 0.0154 | 0.01612 | 0.01512 | 2,463,898.00 |
| Jun 29 2024 | 0.01536 | -0.00061 | -3.82% | 0.01605 | 0.01624 | 0.01535 | 2,117,412.00 |
| Jun 28 2024 | 0.01597 | -0.00045 | -2.74% | 0.01642 | 0.01689 | 0.01596 | 5,374,735.00 |
| Jun 27 2024 | 0.01642 | 0.00012 | 0.74% | 0.01622 | 0.01679 | 0.01583 | 1,983,504.00 |
| Jun 26 2024 | 0.0163 | -0.00035 | -2.10% | 0.01661 | 0.01683 | 0.01594 | 1,103,789.00 |
| Jun 25 2024 | 0.01665 | 0.00017 | 1.03% | 0.01646 | 0.01709 | 0.01638 | 7,446,843.00 |
| Jun 24 2024 | 0.01648 | 0.00053 | 3.32% | 0.01593 | 0.01657 | 0.01508 | 4,913,383.00 |
| Jun 23 2024 | 0.01595 | -0.00006 | -0.37% | 0.01601 | 0.01645 | 0.01572 | 2,051,323.00 |
| Jun 22 2024 | 0.01601 | -0.00048 | -2.91% | 0.01648 | 0.01648 | 0.01593 | 3,142,720.00 |
| Jun 21 2024 | 0.01649 | -0.0001 | -0.60% | 0.01662 | 0.01695 | 0.01634 | 3,479,187.00 |
| Jun 20 2024 | 0.01659 | 0.00052 | 3.24% | 0.01612 | 0.01747 | 0.01611 | 6,513,045.00 |
| Jun 19 2024 | 0.01607 | 0.00005 | 0.31% | 0.01594 | 0.01693 | 0.01583 | 8,523,507.00 |
| Jun 18 2024 | 0.01602 | -0.00213 | -11.74% | 0.01812 | 0.01813 | 0.01555 | 9,362,906.00 |
| Jun 17 2024 | 0.01815 | -0.00171 | -8.61% | 0.01986 | 0.01998 | 0.01771 | 3,735,038.00 |
| Jun 16 2024 | 0.01986 | 0.00041 | 2.11% | 0.01937 | 0.01993 | 0.01904 | 1,562,347.00 |
| Jun 15 2024 | 0.01945 | 0.00024 | 1.25% | 0.0192 | 0.01963 | 0.0191 | 2,530,136.00 |
| Jun 14 2024 | 0.01921 | -0.00052 | -2.64% | 0.0197 | 0.02003 | 0.01828 | 4,417,278.00 |
| Jun 13 2024 | 0.01973 | -0.00064 | -3.14% | 0.0204 | 0.02056 | 0.01943 | 3,597,908.00 |
| Jun 12 2024 | 0.02037 | 0.00032 | 1.60% | 0.02014 | 0.02119 | 0.01955 | 4,311,851.00 |
| Jun 11 2024 | 0.02005 | -0.0004 | -1.96% | 0.02052 | 0.02056 | 0.0193 | 9,610,349.00 |
| Jun 10 2024 | 0.02045 | -0.00059 | -2.80% | 0.02099 | 0.0211 | 0.02026 | 1,861,198.00 |
| Jun 09 2024 | 0.02104 | 0.00007 | 0.33% | 0.02091 | 0.02125 | 0.02075 | 2,587,877.00 |
| Jun 08 2024 | 0.02097 | -0.00161 | -7.13% | 0.02247 | 0.02271 | 0.02064 | 6,333,588.00 |
| Jun 07 2024 | 0.02258 | -0.00233 | -9.35% | 0.02493 | 0.02545 | 0.02099 | 13,218,649.00 |
| Jun 06 2024 | 0.02491 | -0.00022 | -0.88% | 0.02517 | 0.02535 | 0.02463 | 1,516,420.00 |
| Jun 05 2024 | 0.02513 | 0.00038 | 1.54% | 0.02477 | 0.0253 | 0.02462 | 4,868,883.00 |
| Jun 04 2024 | 0.02475 | 0.00023 | 0.94% | 0.02444 | 0.02495 | 0.02422 | 3,877,608.00 |
| Jun 03 2024 | 0.02452 | 0.00009 | 0.37% | 0.02451 | 0.02496 | 0.02429 | 8,654,255.00 |
| Jun 02 2024 | 0.02443 | -0.00044 | -1.77% | 0.02486 | 0.02504 | 0.02414 | 6,696,748.00 |
| Jun 01 2024 | 0.02487 | -0.00033 | -1.31% | 0.02508 | 0.02508 | 0.02469 | 3,125,618.00 |
| May 31 2024 | 0.0252 | -0.00012 | -0.47% | 0.02535 | 0.0255 | 0.0246 | 4,540,416.00 |
| May 30 2024 | 0.02532 | -0.00054 | -2.09% | 0.02589 | 0.02624 | 0.02507 | 10,534,815.00 |
| May 29 2024 | 0.02586 | -0.0002 | -0.77% | 0.02608 | 0.0271 | 0.02582 | 6,820,996.00 |
| May 28 2024 | 0.02606 | -0.00025 | -0.95% | 0.02632 | 0.02632 | 0.02524 | 5,481,756.00 |
| May 27 2024 | 0.02631 | 0.00087 | 3.42% | 0.0255 | 0.02687 | 0.02543 | 10,768,376.00 |
| May 26 2024 | 0.02544 | -0.00046 | -1.78% | 0.02598 | 0.02613 | 0.02535 | 1,989,388.00 |
| May 25 2024 | 0.0259 | -0.00007 | -0.27% | 0.02604 | 0.02669 | 0.0259 | 1,656,419.00 |
| May 24 2024 | 0.02597 | -0.00027 | -1.03% | 0.02628 | 0.02669 | 0.02525 | 3,587,223.00 |
| May 23 2024 | 0.02624 | -0.00098 | -3.60% | 0.02735 | 0.02812 | 0.0248 | 8,257,098.00 |
| May 22 2024 | 0.02722 | -0.00086 | -3.06% | 0.02813 | 0.02817 | 0.02694 | 2,681,648.00 |
| May 21 2024 | 0.02808 | 0.00102 | 3.77% | 0.027 | 0.02909 | 0.027 | 10,279,350.00 |
| May 20 2024 | 0.02706 | 0.00108 | 4.16% | 0.02604 | 0.02823 | 0.02547 | 8,187,014.00 |
| May 19 2024 | 0.02598 | -0.00137 | -5.01% | 0.02729 | 0.02753 | 0.02592 | 1,643,557.00 |
| May 18 2024 | 0.02735 | -0.00009 | -0.33% | 0.02738 | 0.02771 | 0.02687 | 3,773,070.00 |
| May 17 2024 | 0.02744 | 0.00099 | 3.74% | 0.02648 | 0.02768 | 0.02622 | 2,936,433.00 |
| May 16 2024 | 0.02645 | 0.00019 | 0.72% | 0.02641 | 0.02668 | 0.02555 | 2,679,062.00 |
| May 15 2024 | 0.02626 | 0.00206 | 8.51% | 0.0243 | 0.02659 | 0.02428 | 4,967,052.00 |
| May 14 2024 | 0.0242 | -0.00096 | -3.82% | 0.02525 | 0.02544 | 0.02419 | 4,217,169.00 |
| May 13 2024 | 0.02516 | -0.00048 | -1.87% | 0.02579 | 0.02607 | 0.02432 | 4,347,940.00 |
| May 12 2024 | 0.02564 | -0.00135 | -5.00% | 0.02699 | 0.02699 | 0.02561 | 2,381,061.00 |
| May 11 2024 | 0.02699 | -0.00001 | -0.04% | 0.02712 | 0.02756 | 0.02646 | 2,907,005.00 |
| May 10 2024 | 0.027 | -0.00135 | -4.76% | 0.02818 | 0.02859 | 0.02681 | 9,967,201.00 |
| May 09 2024 | 0.02835 | 0.00273 | 10.66% | 0.02572 | 0.02873 | 0.02523 | 9,983,245.00 |
| May 08 2024 | 0.02562 | 0.00005 | 0.20% | 0.02549 | 0.02632 | 0.02473 | 4,308,987.00 |
| May 07 2024 | 0.02557 | -0.00003 | -0.12% | 0.02565 | 0.02665 | 0.02534 | 2,699,269.00 |
| May 06 2024 | 0.0256 | -0.00055 | -2.10% | 0.02615 | 0.02674 | 0.02514 | 6,303,326.00 |
| May 05 2024 | 0.02615 | 0.00051 | 1.99% | 0.02568 | 0.02675 | 0.0251 | 3,689,193.00 |
| May 04 2024 | 0.02564 | -0.00024 | -0.93% | 0.02594 | 0.02613 | 0.02561 | 2,133,997.00 |
| May 03 2024 | 0.02588 | 0.00127 | 5.16% | 0.02461 | 0.02617 | 0.02423 | 5,297,100.00 |
| May 02 2024 | 0.02461 | 0.0008 | 3.36% | 0.02351 | 0.02495 | 0.02314 | 4,240,743.00 |
| May 01 2024 | 0.02381 | -0.00033 | -1.37% | 0.02407 | 0.02449 | 0.02232 | 10,026,116.00 |
| Apr 30 2024 | 0.02414 | -0.0015 | -5.85% | 0.02559 | 0.02597 | 0.02307 | 6,456,828.00 |
| Apr 29 2024 | 0.02564 | -0.00031 | -1.19% | 0.02602 | 0.02623 | 0.025 | 4,377,820.00 |
| Apr 28 2024 | 0.02595 | -0.00007 | -0.27% | 0.02607 | 0.02704 | 0.02578 | 3,832,516.00 |
| Apr 27 2024 | 0.02602 | 0.00023 | 0.89% | 0.02583 | 0.0262 | 0.0249 | 2,662,170.00 |
