CELUSDT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 07 2024 | 0.5637 | 0.0255 | 4.74% | 0.534 | 0.5976 | 0.4896 | 2,169,950.00 |
May 06 2024 | 0.5382 | -0.0245 | -4.35% | 0.5598 | 0.6351 | 0.5113 | 3,043,195.00 |
May 05 2024 | 0.5627 | 0.2389 | 73.78% | 0.3205 | 0.6309 | 0.2978 | 5,361,830.00 |
May 04 2024 | 0.3238 | 0.1035 | 46.98% | 0.2242 | 0.3384 | 0.2151 | 3,389,641.00 |
May 03 2024 | 0.2203 | -0.0313 | -12.44% | 0.2503 | 0.2622 | 0.2165 | 2,181,624.00 |
May 02 2024 | 0.2516 | -0.0515 | -16.99% | 0.3105 | 0.330 | 0.2038 | 4,491,491.00 |
May 01 2024 | 0.3031 | 0.1651 | 119.64% | 0.1328 | 0.3822 | 0.1328 | 3,475,240.00 |
Apr 30 2024 | 0.138 | -0.0093 | -6.31% | 0.1466 | 0.1502 | 0.129 | 554,589.00 |
Apr 29 2024 | 0.1473 | -0.0016 | -1.07% | 0.1532 | 0.1548 | 0.1415 | 82,142.00 |
Apr 28 2024 | 0.1489 | -0.0006 | -0.40% | 0.1473 | 0.1563 | 0.1466 | 111,087.00 |
Apr 27 2024 | 0.1495 | 0.0003 | 0.20% | 0.1518 | 0.1518 | 0.1399 | 107,534.00 |
Apr 26 2024 | 0.1492 | -0.0106 | -6.63% | 0.1603 | 0.163 | 0.1477 | 249,558.00 |
Apr 25 2024 | 0.1598 | 0.009 | 5.97% | 0.1515 | 0.1636 | 0.1467 | 472,715.00 |
Apr 24 2024 | 0.1508 | -0.0061 | -3.89% | 0.1615 | 0.1625 | 0.1479 | 303,435.00 |
Apr 23 2024 | 0.1569 | -0.0096 | -5.77% | 0.165 | 0.1689 | 0.1558 | 249,516.00 |
Apr 22 2024 | 0.1665 | 0.0016 | 0.97% | 0.1672 | 0.1696 | 0.1611 | 197,345.00 |
Apr 21 2024 | 0.1649 | -0.003 | -1.79% | 0.1618 | 0.1736 | 0.1611 | 299,565.00 |
Apr 20 2024 | 0.1679 | 0.0193 | 12.99% | 0.1522 | 0.1736 | 0.1455 | 312,865.00 |
Apr 19 2024 | 0.1486 | -0.006 | -3.88% | 0.1525 | 0.1573 | 0.142 | 250,668.00 |
Apr 18 2024 | 0.1546 | 0.0036 | 2.38% | 0.1431 | 0.1573 | 0.1413 | 307,406.00 |
Apr 17 2024 | 0.151 | -0.0015 | -0.98% | 0.1507 | 0.1572 | 0.1413 | 325,758.00 |
Apr 16 2024 | 0.1525 | 0.0051 | 3.46% | 0.148 | 0.1625 | 0.1405 | 574,530.00 |
Apr 15 2024 | 0.1474 | 0.0027 | 1.87% | 0.1374 | 0.1622 | 0.1347 | 658,793.00 |
Apr 14 2024 | 0.1447 | 0.0088 | 6.48% | 0.1364 | 0.1458 | 0.1293 | 424,558.00 |
Apr 13 2024 | 0.1359 | -0.0292 | -17.69% | 0.1586 | 0.166 | 0.1143 | 951,266.00 |
Apr 12 2024 | 0.1651 | -0.0424 | -20.43% | 0.2091 | 0.2124 | 0.1372 | 796,812.00 |
Apr 11 2024 | 0.2075 | -0.0039 | -1.84% | 0.2086 | 0.2152 | 0.2024 | 302,901.00 |
Apr 10 2024 | 0.2114 | -0.0014 | -0.66% | 0.2195 | 0.2196 | 0.202 | 266,178.00 |
Apr 09 2024 | 0.2128 | -0.0234 | -9.91% | 0.2353 | 0.238 | 0.2122 | 372,865.00 |
Apr 08 2024 | 0.2362 | 0.0017 | 0.72% | 0.2362 | 0.2408 | 0.2285 | 514,091.00 |
Apr 07 2024 | 0.2345 | 0.0005 | 0.21% | 0.2273 | 0.2404 | 0.2273 | 419,294.00 |
Apr 06 2024 | 0.234 | -0.0075 | -3.11% | 0.2423 | 0.2456 | 0.2243 | 513,128.00 |
Apr 05 2024 | 0.2415 | -0.0093 | -3.71% | 0.2504 | 0.2517 | 0.2295 | 527,816.00 |
Apr 04 2024 | 0.2508 | -0.0162 | -6.07% | 0.2644 | 0.2696 | 0.2459 | 566,952.00 |
Apr 03 2024 | 0.267 | 0.0006 | 0.23% | 0.2725 | 0.3119 | 0.2591 | 994,212.00 |
Apr 02 2024 | 0.2664 | -0.0376 | -12.37% | 0.3029 | 0.307 | 0.2664 | 669,616.00 |
Apr 01 2024 | 0.304 | -0.0441 | -12.67% | 0.3528 | 0.355 | 0.2972 | 780,681.00 |
Mar 31 2024 | 0.3481 | -0.0233 | -6.27% | 0.3652 | 0.4229 | 0.3371 | 1,188,127.00 |
Mar 30 2024 | 0.3714 | 0.0898 | 31.89% | 0.2839 | 0.3895 | 0.2746 | 1,637,431.00 |
Mar 29 2024 | 0.2816 | -0.0087 | -3.00% | 0.2903 | 0.2937 | 0.2731 | 789,136.00 |
Mar 28 2024 | 0.2903 | 0.0605 | 26.33% | 0.2398 | 0.3478 | 0.2212 | 2,172,714.00 |
Mar 27 2024 | 0.2298 | -0.0074 | -3.12% | 0.2397 | 0.2464 | 0.2212 | 388,024.00 |
Mar 26 2024 | 0.2372 | 0.0187 | 8.56% | 0.2139 | 0.2414 | 0.2132 | 548,154.00 |
Mar 25 2024 | 0.2185 | 0.0123 | 5.97% | 0.2049 | 0.2196 | 0.2005 | 256,189.00 |
Mar 24 2024 | 0.2062 | 0.0019 | 0.93% | 0.2089 | 0.2098 | 0.1992 | 169,388.00 |
Mar 23 2024 | 0.2043 | -0.0015 | -0.73% | 0.207 | 0.2101 | 0.201 | 150,051.00 |
Mar 22 2024 | 0.2058 | 0.0048 | 2.39% | 0.199 | 0.2093 | 0.1938 | 358,152.00 |
Mar 21 2024 | 0.201 | 0.0006 | 0.30% | 0.1914 | 0.2073 | 0.1912 | 567,644.00 |
Mar 20 2024 | 0.2004 | 0.0037 | 1.88% | 0.2116 | 0.213 | 0.1826 | 369,872.00 |
Mar 19 2024 | 0.1967 | -0.0412 | -17.32% | 0.240 | 0.244 | 0.1902 | 325,749.00 |
Mar 18 2024 | 0.2379 | -0.0125 | -4.99% | 0.2537 | 0.2544 | 0.2339 | 87,813.00 |
Mar 17 2024 | 0.2504 | 0.0124 | 5.21% | 0.2365 | 0.2546 | 0.2294 | 103,781.00 |
Mar 16 2024 | 0.238 | -0.0113 | -4.53% | 0.2413 | 0.266 | 0.2279 | 296,696.00 |
Mar 15 2024 | 0.2493 | -0.0081 | -3.15% | 0.2537 | 0.2605 | 0.2269 | 391,564.00 |
Mar 14 2024 | 0.2574 | -0.0143 | -5.26% | 0.2749 | 0.275 | 0.241 | 306,196.00 |
Mar 13 2024 | 0.2717 | -0.0165 | -5.73% | 0.2807 | 0.2932 | 0.2692 | 179,310.00 |
Mar 12 2024 | 0.2882 | -0.008 | -2.70% | 0.2834 | 0.3224 | 0.273 | 382,011.00 |
Mar 11 2024 | 0.2962 | 0.0214 | 7.79% | 0.2749 | 0.2969 | 0.263 | 310,605.00 |
Mar 10 2024 | 0.2748 | -0.0007 | -0.25% | 0.281 | 0.2868 | 0.2665 | 254,144.00 |
Mar 09 2024 | 0.2755 | -0.0056 | -1.99% | 0.2739 | 0.2874 | 0.2726 | 304,356.00 |
Mar 08 2024 | 0.2811 | -0.0087 | -3.00% | 0.2825 | 0.3089 | 0.2726 | 416,497.00 |
Mar 07 2024 | 0.2898 | 0.030 | 11.55% | 0.2568 | 0.2922 | 0.2512 | 406,224.00 |
Mar 06 2024 | 0.2598 | 0.020 | 8.34% | 0.2194 | 0.260 | 0.2177 | 263,591.00 |
Mar 05 2024 | 0.2398 | -0.0113 | -4.50% | 0.2476 | 0.2675 | 0.2168 | 370,425.00 |
Mar 04 2024 | 0.2511 | 0.00 | 0.00% | 0.2535 | 0.2805 | 0.2439 | 583,685.00 |
Mar 03 2024 | 0.2511 | 0.0039 | 1.58% | 0.2472 | 0.2655 | 0.2296 | 402,849.00 |
Mar 02 2024 | 0.2472 | 0.0086 | 3.60% | 0.2399 | 0.2521 | 0.2339 | 311,184.00 |
Mar 01 2024 | 0.2386 | 0.0136 | 6.04% | 0.2251 | 0.2536 | 0.2166 | 336,752.00 |
Feb 29 2024 | 0.225 | 0.011 | 5.14% | 0.1973 | 0.2377 | 0.1958 | 245,953.00 |
Feb 28 2024 | 0.214 | 0.0015 | 0.71% | 0.2065 | 0.2289 | 0.1826 | 534,707.00 |
Feb 27 2024 | 0.2125 | 0.012 | 5.99% | 0.1992 | 0.229 | 0.1962 | 373,969.00 |
Feb 26 2024 | 0.2005 | 0.0048 | 2.45% | 0.1965 | 0.2016 | 0.1902 | 121,792.00 |
Feb 25 2024 | 0.1957 | 0.001 | 0.51% | 0.1953 | 0.1966 | 0.1919 | 108,812.00 |
Feb 24 2024 | 0.1947 | 0.0061 | 3.23% | 0.1884 | 0.1954 | 0.1831 | 145,855.00 |
Feb 23 2024 | 0.1886 | 0.0021 | 1.13% | 0.1935 | 0.1936 | 0.1831 | 145,028.00 |
Feb 22 2024 | 0.1865 | -0.0073 | -3.77% | 0.1978 | 0.1979 | 0.1865 | 144,892.00 |
Feb 21 2024 | 0.1938 | -0.0153 | -7.32% | 0.2095 | 0.2114 | 0.1875 | 123,503.00 |
Feb 20 2024 | 0.2091 | -0.0038 | -1.78% | 0.2168 | 0.219 | 0.1998 | 167,196.00 |
Feb 19 2024 | 0.2129 | 0.004 | 1.91% | 0.2105 | 0.2177 | 0.208 | 165,891.00 |
Feb 18 2024 | 0.2089 | -0.0006 | -0.29% | 0.209 | 0.2172 | 0.2044 | 167,817.00 |
Feb 17 2024 | 0.2095 | 0.0043 | 2.10% | 0.2075 | 0.2167 | 0.199 | 166,526.00 |
Feb 16 2024 | 0.2052 | -0.0015 | -0.73% | 0.2091 | 0.2098 | 0.2015 | 100,818.00 |
Feb 15 2024 | 0.2067 | 0.0027 | 1.32% | 0.2048 | 0.2098 | 0.1992 | 140,343.00 |
Feb 14 2024 | 0.204 | 0.0054 | 2.72% | 0.1975 | 0.2056 | 0.1952 | 97,600.00 |
Feb 13 2024 | 0.1986 | -0.0013 | -0.65% | 0.2038 | 0.2039 | 0.1944 | 149,419.00 |
Feb 12 2024 | 0.1999 | 0.0049 | 2.51% | 0.1973 | 0.214 | 0.1927 | 243,379.00 |
Feb 11 2024 | 0.195 | 0.0027 | 1.40% | 0.1938 | 0.1994 | 0.1911 | 81,742.00 |
Feb 10 2024 | 0.1923 | 0.002 | 1.05% | 0.189 | 0.1949 | 0.1863 | 110,671.00 |
Feb 09 2024 | 0.1903 | 0.0068 | 3.71% | 0.1849 | 0.1909 | 0.1799 | 124,470.00 |
Feb 08 2024 | 0.1835 | 0.0004 | 0.22% | 0.1817 | 0.1996 | 0.178 | 439,035.00 |