Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.CELOUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29 2024 | 0.8167 | -0.0109 | -1.32% | 0.8255 | 0.833 | 0.7844 | 299,265.00 |
| Apr 28 2024 | 0.8276 | -0.0055 | -0.66% | 0.834 | 0.8754 | 0.8222 | 319,666.00 |
| Apr 27 2024 | 0.8331 | 0.0231 | 2.85% | 0.8062 | 0.8545 | 0.7818 | 264,719.00 |
| Apr 26 2024 | 0.810 | -0.0186 | -2.24% | 0.8352 | 0.836 | 0.8022 | 284,500.00 |
| Apr 25 2024 | 0.8286 | -0.0044 | -0.53% | 0.8307 | 0.8462 | 0.7978 | 344,732.00 |
| Apr 24 2024 | 0.833 | -0.0213 | -2.49% | 0.8507 | 0.9341 | 0.8227 | 595,484.00 |
| Apr 23 2024 | 0.8543 | -0.0253 | -2.88% | 0.8868 | 0.8982 | 0.8459 | 347,577.00 |
| Apr 22 2024 | 0.8796 | 0.0343 | 4.06% | 0.8508 | 0.8895 | 0.8407 | 275,896.00 |
| Apr 21 2024 | 0.8453 | -0.0196 | -2.27% | 0.8633 | 0.8733 | 0.8272 | 204,667.00 |
| Apr 20 2024 | 0.8649 | 0.0654 | 8.18% | 0.7953 | 0.8721 | 0.787 | 222,986.00 |
| Apr 19 2024 | 0.7995 | -0.0039 | -0.49% | 0.8037 | 0.8242 | 0.7343 | 499,676.00 |
| Apr 18 2024 | 0.8034 | 0.0276 | 3.56% | 0.7759 | 0.8186 | 0.7546 | 332,283.00 |
| Apr 17 2024 | 0.7758 | -0.0026 | -0.33% | 0.7835 | 0.7976 | 0.7344 | 387,098.00 |
| Apr 16 2024 | 0.7784 | 0.0046 | 0.59% | 0.7785 | 0.792 | 0.7331 | 458,120.00 |
| Apr 15 2024 | 0.7738 | -0.0391 | -4.81% | 0.822 | 0.8453 | 0.7404 | 699,982.00 |
| Apr 14 2024 | 0.8129 | 0.0555 | 7.33% | 0.7627 | 0.8261 | 0.7129 | 739,580.00 |
| Apr 13 2024 | 0.7574 | -0.109 | -12.58% | 0.8609 | 0.8861 | 0.6688 | 634,298.00 |
| Apr 12 2024 | 0.8664 | -0.1711 | -16.49% | 1.03 | 1.05 | 0.8116 | 472,670.00 |
| Apr 11 2024 | 1.04 | -0.030 | -2.92% | 1.08 | 1.10 | 1.02 | 367,135.00 |
| Apr 10 2024 | 1.07 | -0.010 | -1.27% | 1.08 | 1.09 | 1.02 | 269,789.00 |
| Apr 09 2024 | 1.08 | -0.080 | -7.22% | 1.17 | 1.17 | 1.07 | 301,182.00 |
| Apr 08 2024 | 1.17 | 0.060 | 5.77% | 1.10 | 1.20 | 1.06 | 409,115.00 |
| Apr 07 2024 | 1.10 | 0.020 | 1.97% | 1.09 | 1.12 | 1.07 | 240,636.00 |
| Apr 06 2024 | 1.08 | 0.010 | 1.07% | 1.07 | 1.09 | 1.06 | 216,351.00 |
| Apr 05 2024 | 1.07 | -0.030 | -2.97% | 1.10 | 1.11 | 1.03 | 272,863.00 |
| Apr 04 2024 | 1.10 | 0.030 | 2.99% | 1.07 | 1.13 | 1.03 | 312,865.00 |
| Apr 03 2024 | 1.07 | 0.00 | 0.35% | 1.08 | 1.12 | 1.02 | 371,903.00 |
| Apr 02 2024 | 1.07 | -0.140 | -11.57% | 1.21 | 1.21 | 1.06 | 479,575.00 |
| Apr 01 2024 | 1.21 | -0.040 | -3.15% | 1.24 | 1.29 | 1.16 | 530,280.00 |
| Mar 31 2024 | 1.25 | 0.040 | 3.60% | 1.20 | 1.27 | 1.20 | 279,990.00 |
| Mar 30 2024 | 1.20 | -0.040 | -3.56% | 1.25 | 1.26 | 1.19 | 216,384.00 |
| Mar 29 2024 | 1.25 | -0.060 | -4.25% | 1.30 | 1.31 | 1.23 | 337,300.00 |
| Mar 28 2024 | 1.30 | 0.020 | 1.56% | 1.28 | 1.33 | 1.23 | 509,622.00 |
| Mar 27 2024 | 1.28 | 0.010 | 1.08% | 1.27 | 1.40 | 1.26 | 889,015.00 |
| Mar 26 2024 | 1.27 | 0.060 | 5.06% | 1.20 | 1.37 | 1.20 | 694,988.00 |
| Mar 25 2024 | 1.21 | 0.100 | 8.75% | 1.11 | 1.26 | 1.10 | 563,049.00 |
| Mar 24 2024 | 1.11 | 0.030 | 2.96% | 1.09 | 1.12 | 1.06 | 353,314.00 |
| Mar 23 2024 | 1.08 | 0.020 | 1.59% | 1.06 | 1.12 | 1.04 | 324,250.00 |
| Mar 22 2024 | 1.06 | -0.080 | -7.28% | 1.14 | 1.15 | 1.03 | 603,399.00 |
| Mar 21 2024 | 1.15 | -0.030 | -2.41% | 1.17 | 1.22 | 1.11 | 588,331.00 |
| Mar 20 2024 | 1.17 | 0.120 | 11.05% | 1.06 | 1.18 | 1.00 | 617,009.00 |
| Mar 19 2024 | 1.06 | -0.090 | -7.93% | 1.15 | 1.16 | 1.00 | 685,313.00 |
| Mar 18 2024 | 1.15 | -0.090 | -7.32% | 1.23 | 1.26 | 1.11 | 613,712.00 |
| Mar 17 2024 | 1.24 | 0.050 | 4.54% | 1.18 | 1.26 | 1.12 | 706,422.00 |
| Mar 16 2024 | 1.18 | -0.120 | -9.41% | 1.31 | 1.39 | 1.16 | 621,874.00 |
| Mar 15 2024 | 1.31 | -0.120 | -8.21% | 1.42 | 1.44 | 1.25 | 655,436.00 |
| Mar 14 2024 | 1.42 | -0.050 | -3.40% | 1.46 | 1.48 | 1.33 | 521,550.00 |
| Mar 13 2024 | 1.48 | -0.050 | -3.56% | 1.55 | 1.55 | 1.43 | 681,794.00 |
| Mar 12 2024 | 1.53 | -0.230 | -12.84% | 1.75 | 1.76 | 1.47 | 917,010.00 |
| Mar 11 2024 | 1.75 | 0.590 | 50.60% | 1.15 | 1.79 | 1.12 | 936,758.00 |
| Mar 10 2024 | 1.17 | -0.040 | -3.57% | 1.20 | 1.23 | 1.13 | 380,742.00 |
| Mar 09 2024 | 1.21 | 0.050 | 4.26% | 1.16 | 1.25 | 1.15 | 365,664.00 |
| Mar 08 2024 | 1.16 | -0.040 | -3.31% | 1.20 | 1.21 | 1.11 | 414,871.00 |
| Mar 07 2024 | 1.20 | 0.010 | 1.08% | 1.18 | 1.26 | 1.14 | 582,305.00 |
| Mar 06 2024 | 1.19 | 0.190 | 19.13% | 0.9989 | 1.20 | 0.9566 | 686,227.00 |
| Mar 05 2024 | 0.9955 | -0.0781 | -7.27% | 1.08 | 1.12 | 0.915 | 674,559.00 |
| Mar 04 2024 | 1.07 | -0.070 | -6.22% | 1.14 | 1.16 | 1.03 | 688,013.00 |
| Mar 03 2024 | 1.14 | -0.070 | -6.05% | 1.23 | 1.26 | 1.10 | 513,229.00 |
| Mar 02 2024 | 1.22 | 0.030 | 2.91% | 1.20 | 1.22 | 1.10 | 559,592.00 |
| Mar 01 2024 | 1.18 | 0.120 | 11.02% | 1.19 | 1.19 | 1.11 | 866,143.00 |
| Feb 29 2024 | 1.07 | 0.120 | 13.12% | 0.9407 | 1.11 | 0.9249 | 767,186.00 |
| Feb 28 2024 | 0.9429 | -0.0162 | -1.69% | 0.9577 | 1.01 | 0.8917 | 871,737.00 |
| Feb 27 2024 | 0.9591 | -0.0019 | -0.20% | 0.9563 | 0.9685 | 0.909 | 665,058.00 |
| Feb 26 2024 | 0.961 | 0.029 | 3.11% | 0.9309 | 0.9834 | 0.8829 | 931,937.00 |
| Feb 25 2024 | 0.932 | 0.0969 | 11.60% | 0.8311 | 0.9648 | 0.8282 | 1,122,189.00 |
| Feb 24 2024 | 0.8351 | 0.057 | 7.33% | 0.7806 | 0.8692 | 0.7695 | 746,203.00 |
| Feb 23 2024 | 0.7781 | -0.0294 | -3.64% | 0.8049 | 0.8741 | 0.7646 | 1,102,561.00 |
| Feb 22 2024 | 0.8075 | 0.0723 | 9.83% | 0.7209 | 0.8203 | 0.7166 | 575,173.00 |
| Feb 21 2024 | 0.7352 | -0.0257 | -3.38% | 0.7592 | 0.7658 | 0.7023 | 363,069.00 |
| Feb 20 2024 | 0.7609 | -0.023 | -2.93% | 0.7869 | 0.7883 | 0.7249 | 661,701.00 |
| Feb 19 2024 | 0.7839 | 0.0208 | 2.73% | 0.7591 | 0.8015 | 0.7589 | 511,404.00 |
| Feb 18 2024 | 0.7631 | 0.0253 | 3.43% | 0.7344 | 0.7688 | 0.7298 | 323,964.00 |
| Feb 17 2024 | 0.7378 | -0.025 | -3.28% | 0.7519 | 0.7698 | 0.7119 | 287,891.00 |
| Feb 16 2024 | 0.7628 | 0.0048 | 0.63% | 0.7518 | 0.780 | 0.7326 | 520,534.00 |
| Feb 15 2024 | 0.758 | 0.004 | 0.53% | 0.7571 | 0.7735 | 0.7419 | 429,076.00 |
| Feb 14 2024 | 0.754 | 0.0111 | 1.49% | 0.7418 | 0.7732 | 0.7338 | 373,933.00 |
| Feb 13 2024 | 0.7429 | -0.0019 | -0.26% | 0.7442 | 0.7552 | 0.7179 | 428,248.00 |
| Feb 12 2024 | 0.7448 | 0.0435 | 6.20% | 0.7032 | 0.7465 | 0.6948 | 300,414.00 |
| Feb 11 2024 | 0.7013 | -0.0168 | -2.34% | 0.7197 | 0.729 | 0.6998 | 186,122.00 |
| Feb 10 2024 | 0.7181 | -0.012 | -1.64% | 0.7292 | 0.7363 | 0.7058 | 215,644.00 |
| Feb 09 2024 | 0.7301 | 0.0136 | 1.90% | 0.7178 | 0.7357 | 0.7111 | 228,896.00 |
| Feb 08 2024 | 0.7165 | -0.0042 | -0.58% | 0.7209 | 0.7254 | 0.7016 | 205,047.00 |
| Feb 07 2024 | 0.7207 | 0.0236 | 3.39% | 0.6939 | 0.7291 | 0.6888 | 380,124.00 |
| Feb 06 2024 | 0.6971 | 0.0158 | 2.32% | 0.6748 | 0.7042 | 0.6681 | 266,482.00 |
| Feb 05 2024 | 0.6813 | 0.0192 | 2.90% | 0.6789 | 0.691 | 0.6517 | 249,030.00 |
| Feb 04 2024 | 0.6621 | -0.0048 | -0.72% | 0.6698 | 0.6829 | 0.6523 | 155,817.00 |
| Feb 03 2024 | 0.6669 | -0.0122 | -1.80% | 0.6799 | 0.6885 | 0.6558 | 144,339.00 |
| Feb 02 2024 | 0.6791 | 0.0232 | 3.54% | 0.6582 | 0.6865 | 0.6546 | 184,188.00 |
| Feb 01 2024 | 0.6559 | -0.0047 | -0.71% | 0.654 | 0.6672 | 0.6387 | 211,102.00 |
| Jan 31 2024 | 0.6606 | -0.0026 | -0.39% | 0.6763 | 0.6819 | 0.6474 | 420,542.00 |
