Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.CELLUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 0.6691 | -0.0654 | -8.90% | 0.7353 | 0.7384 | 0.6595 | 88,966.00 |
| Jun 06 2024 | 0.7345 | -0.0123 | -1.65% | 0.7452 | 0.7575 | 0.7182 | 61,413.00 |
| Jun 05 2024 | 0.7468 | 0.0773 | 11.55% | 0.6668 | 0.7821 | 0.6629 | 99,239.00 |
| Jun 04 2024 | 0.6695 | -0.0108 | -1.59% | 0.6808 | 0.6826 | 0.6308 | 69,627.00 |
| Jun 03 2024 | 0.6803 | -0.0016 | -0.23% | 0.6845 | 0.6865 | 0.6498 | 82,920.00 |
| Jun 02 2024 | 0.6819 | 0.0003 | 0.04% | 0.6809 | 0.7179 | 0.6751 | 72,768.00 |
| Jun 01 2024 | 0.6816 | -0.0113 | -1.63% | 0.6917 | 0.7059 | 0.6628 | 70,255.00 |
| May 31 2024 | 0.6929 | 0.0208 | 3.09% | 0.6695 | 0.7528 | 0.6539 | 101,469.00 |
| May 30 2024 | 0.6721 | -0.0155 | -2.25% | 0.687 | 0.6986 | 0.650 | 66,046.00 |
| May 29 2024 | 0.6876 | -0.0325 | -4.51% | 0.7195 | 0.7309 | 0.6765 | 78,239.00 |
| May 28 2024 | 0.7201 | -0.0389 | -5.13% | 0.7602 | 0.7639 | 0.6949 | 60,406.00 |
| May 27 2024 | 0.759 | -0.0213 | -2.73% | 0.7912 | 0.7976 | 0.7499 | 68,529.00 |
| May 26 2024 | 0.7803 | -0.0129 | -1.63% | 0.7932 | 0.8014 | 0.7686 | 45,019.00 |
| May 25 2024 | 0.7932 | 0.0215 | 2.79% | 0.772 | 0.7989 | 0.7444 | 65,938.00 |
| May 24 2024 | 0.7717 | 0.0073 | 0.95% | 0.7592 | 0.7734 | 0.7028 | 76,328.00 |
| May 23 2024 | 0.7644 | -0.016 | -2.05% | 0.7806 | 0.8087 | 0.7439 | 76,831.00 |
| May 22 2024 | 0.7804 | -0.057 | -6.81% | 0.8385 | 0.8453 | 0.7655 | 63,365.00 |
| May 21 2024 | 0.8374 | -0.0233 | -2.71% | 0.8598 | 0.8703 | 0.8021 | 89,638.00 |
| May 20 2024 | 0.8607 | 0.1226 | 16.61% | 0.7394 | 0.862 | 0.7343 | 78,975.00 |
| May 19 2024 | 0.7381 | -0.0566 | -7.12% | 0.7971 | 0.820 | 0.7342 | 98,480.00 |
| May 18 2024 | 0.7947 | 0.0643 | 8.80% | 0.7382 | 0.8167 | 0.7376 | 66,604.00 |
| May 17 2024 | 0.7304 | 0.0361 | 5.20% | 0.6932 | 0.7317 | 0.6696 | 99,431.00 |
| May 16 2024 | 0.6943 | -0.0092 | -1.31% | 0.7036 | 0.7254 | 0.6868 | 44,720.00 |
| May 15 2024 | 0.7035 | 0.0149 | 2.16% | 0.6887 | 0.7531 | 0.672 | 105,018.00 |
| May 14 2024 | 0.6886 | 0.0108 | 1.59% | 0.6784 | 0.6994 | 0.6478 | 93,021.00 |
| May 13 2024 | 0.6778 | 0.0047 | 0.70% | 0.6728 | 0.710 | 0.640 | 100,699.00 |
| May 12 2024 | 0.6731 | -0.0099 | -1.45% | 0.6828 | 0.6907 | 0.659 | 57,174.00 |
| May 11 2024 | 0.683 | -0.0036 | -0.52% | 0.6869 | 0.7154 | 0.6701 | 74,449.00 |
| May 10 2024 | 0.6866 | -0.0509 | -6.90% | 0.7382 | 0.7733 | 0.6541 | 100,696.00 |
| May 09 2024 | 0.7375 | -0.0346 | -4.48% | 0.7706 | 0.8135 | 0.6762 | 102,860.00 |
| May 08 2024 | 0.7721 | -0.0011 | -0.14% | 0.7722 | 0.8074 | 0.7374 | 71,830.00 |
| May 07 2024 | 0.7732 | -0.0344 | -4.26% | 0.8067 | 0.8164 | 0.7387 | 70,813.00 |
| May 06 2024 | 0.8076 | -0.0428 | -5.03% | 0.8489 | 0.8536 | 0.7685 | 69,603.00 |
| May 05 2024 | 0.8504 | 0.0694 | 8.89% | 0.7775 | 0.9419 | 0.7614 | 97,469.00 |
| May 04 2024 | 0.781 | 0.0548 | 7.55% | 0.7332 | 0.8128 | 0.7064 | 57,051.00 |
| May 03 2024 | 0.7262 | 0.0724 | 11.07% | 0.6539 | 0.7575 | 0.6521 | 66,367.00 |
| May 02 2024 | 0.6538 | 0.0112 | 1.74% | 0.6402 | 0.6601 | 0.6268 | 103,626.00 |
| May 01 2024 | 0.6426 | -0.0312 | -4.63% | 0.674 | 0.6867 | 0.5712 | 132,175.00 |
| Apr 30 2024 | 0.6738 | -0.0443 | -6.17% | 0.7278 | 0.800 | 0.6378 | 79,771.00 |
| Apr 29 2024 | 0.7181 | -0.0611 | -7.84% | 0.7767 | 0.7789 | 0.6913 | 97,627.00 |
| Apr 28 2024 | 0.7792 | 0.0127 | 1.66% | 0.7685 | 0.8207 | 0.767 | 51,587.00 |
| Apr 27 2024 | 0.7665 | -0.0173 | -2.21% | 0.7805 | 0.8172 | 0.735 | 69,032.00 |
| Apr 26 2024 | 0.7838 | -0.0228 | -2.83% | 0.8053 | 0.8084 | 0.7605 | 58,758.00 |
| Apr 25 2024 | 0.8066 | 0.0194 | 2.46% | 0.7858 | 0.8084 | 0.7464 | 97,879.00 |
| Apr 24 2024 | 0.7872 | -0.1208 | -13.30% | 0.9068 | 0.9108 | 0.7366 | 130,100.00 |
| Apr 23 2024 | 0.908 | -0.0289 | -3.08% | 0.9336 | 0.9714 | 0.8788 | 74,834.00 |
| Apr 22 2024 | 0.9369 | 0.0041 | 0.44% | 0.9325 | 0.9782 | 0.8991 | 60,844.00 |
| Apr 21 2024 | 0.9328 | 0.0484 | 5.47% | 0.8837 | 0.9382 | 0.8695 | 46,501.00 |
| Apr 20 2024 | 0.8844 | 0.0217 | 2.52% | 0.8596 | 0.8912 | 0.8347 | 58,539.00 |
| Apr 19 2024 | 0.8627 | 0.0502 | 6.18% | 0.8097 | 0.8814 | 0.7613 | 82,069.00 |
| Apr 18 2024 | 0.8125 | 0.0246 | 3.12% | 0.7835 | 0.836 | 0.7627 | 94,608.00 |
| Apr 17 2024 | 0.7879 | -0.0402 | -4.85% | 0.8341 | 0.850 | 0.751 | 95,097.00 |
| Apr 16 2024 | 0.8281 | 0.0105 | 1.28% | 0.8229 | 0.860 | 0.7659 | 151,450.00 |
| Apr 15 2024 | 0.8176 | -0.0895 | -9.87% | 0.9188 | 1.05 | 0.8057 | 139,165.00 |
| Apr 14 2024 | 0.9071 | 0.0739 | 8.87% | 0.8121 | 0.9179 | 0.7822 | 85,837.00 |
| Apr 13 2024 | 0.8332 | -0.1175 | -12.36% | 0.9509 | 0.9694 | 0.7911 | 92,533.00 |
| Apr 12 2024 | 0.9507 | -0.1223 | -11.40% | 1.07 | 1.11 | 0.918 | 114,170.00 |
| Apr 11 2024 | 1.07 | -0.040 | -3.28% | 1.11 | 1.13 | 1.03 | 75,700.00 |
| Apr 10 2024 | 1.11 | 0.030 | 2.44% | 1.08 | 1.18 | 1.05 | 56,232.00 |
| Apr 09 2024 | 1.08 | 0.00 | 0.31% | 1.07 | 1.15 | 1.05 | 74,059.00 |
| Apr 08 2024 | 1.08 | -0.170 | -13.48% | 1.24 | 1.25 | 1.05 | 92,224.00 |
| Apr 07 2024 | 1.25 | 0.080 | 6.72% | 1.18 | 1.30 | 1.13 | 63,625.00 |
| Apr 06 2024 | 1.17 | 0.040 | 3.55% | 1.13 | 1.20 | 1.04 | 80,216.00 |
| Apr 05 2024 | 1.13 | -0.030 | -2.46% | 1.16 | 1.21 | 1.05 | 124,745.00 |
| Apr 04 2024 | 1.16 | -0.170 | -12.88% | 1.32 | 1.36 | 1.13 | 127,442.00 |
| Apr 03 2024 | 1.33 | -0.020 | -1.46% | 1.35 | 1.41 | 1.27 | 74,614.00 |
| Apr 02 2024 | 1.35 | -0.170 | -10.91% | 1.52 | 1.52 | 1.31 | 64,400.00 |
| Apr 01 2024 | 1.51 | 0.120 | 8.24% | 1.39 | 1.55 | 1.38 | 78,026.00 |
| Mar 31 2024 | 1.40 | -0.100 | -6.82% | 1.50 | 1.51 | 1.36 | 70,304.00 |
| Mar 30 2024 | 1.50 | -0.090 | -5.43% | 1.57 | 1.60 | 1.49 | 69,021.00 |
| Mar 29 2024 | 1.59 | 0.060 | 4.25% | 1.50 | 1.63 | 1.47 | 70,917.00 |
| Mar 28 2024 | 1.52 | 0.180 | 13.12% | 1.34 | 1.58 | 1.34 | 87,605.00 |
| Mar 27 2024 | 1.35 | 0.00 | -0.03% | 1.34 | 1.38 | 1.27 | 98,754.00 |
| Mar 26 2024 | 1.35 | -0.160 | -10.56% | 1.50 | 1.52 | 1.32 | 98,261.00 |
| Mar 25 2024 | 1.51 | 0.070 | 5.00% | 1.43 | 1.58 | 1.42 | 88,494.00 |
| Mar 24 2024 | 1.43 | 0.140 | 11.04% | 1.28 | 1.48 | 1.27 | 74,047.00 |
| Mar 23 2024 | 1.29 | 0.040 | 3.49% | 1.25 | 1.33 | 1.24 | 51,719.00 |
| Mar 22 2024 | 1.25 | -0.130 | -9.60% | 1.38 | 1.43 | 1.17 | 128,381.00 |
| Mar 21 2024 | 1.38 | -0.210 | -13.40% | 1.60 | 1.60 | 1.32 | 112,169.00 |
| Mar 20 2024 | 1.59 | 0.190 | 13.86% | 1.41 | 1.60 | 1.39 | 90,707.00 |
| Mar 19 2024 | 1.40 | -0.170 | -10.65% | 1.56 | 1.57 | 1.34 | 90,840.00 |
| Mar 18 2024 | 1.57 | -0.170 | -10.01% | 1.79 | 1.80 | 1.56 | 118,671.00 |
| Mar 17 2024 | 1.74 | 0.290 | 20.03% | 1.45 | 1.79 | 1.45 | 117,902.00 |
| Mar 16 2024 | 1.45 | -0.260 | -15.20% | 1.73 | 1.76 | 1.40 | 149,767.00 |
| Mar 15 2024 | 1.71 | -0.150 | -7.99% | 1.87 | 1.90 | 1.60 | 126,749.00 |
| Mar 14 2024 | 1.86 | -0.130 | -6.43% | 1.98 | 2.01 | 1.67 | 124,708.00 |
| Mar 13 2024 | 1.99 | 0.070 | 3.41% | 1.92 | 1.99 | 1.82 | 142,599.00 |
| Mar 12 2024 | 1.92 | 0.020 | 1.08% | 1.92 | 1.97 | 1.70 | 148,416.00 |
| Mar 11 2024 | 1.90 | 0.130 | 7.37% | 1.79 | 1.90 | 1.64 | 139,981.00 |
| Mar 10 2024 | 1.77 | 0.300 | 20.52% | 1.45 | 1.80 | 1.45 | 147,734.00 |
| Mar 09 2024 | 1.47 | 0.100 | 7.66% | 1.37 | 1.48 | 1.37 | 102,698.00 |
