ADVFN Logo
Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers

CELOUSDT Celo

1.26
-0.0437 (-3.36%)
03:43:02 - Realtime Data

CELOUSDT Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 28 2024 1.30 0.020 1.78% 1.29 1.33 1.23 215,720.00
Mar 27 2024 1.28 0.010 0.47% 1.27 1.40 1.26 713,865.00
Mar 26 2024 1.27 0.070 5.53% 1.21 1.38 1.20 821,893.00
Mar 25 2024 1.20 0.090 8.40% 1.11 1.26 1.10 683,812.00
Mar 24 2024 1.11 0.030 2.46% 1.08 1.12 1.06 289,222.00
Mar 23 2024 1.08 0.030 2.49% 1.07 1.12 1.04 574,929.00
Mar 22 2024 1.06 -0.080 -7.37% 1.14 1.15 1.03 574,077.00
Mar 21 2024 1.14 -0.040 -3.06% 1.18 1.22 1.11 663,892.00
Mar 20 2024 1.18 0.110 10.79% 1.06 1.18 1.00 904,960.00
Mar 19 2024 1.06 -0.080 -7.35% 1.15 1.16 1.00 848,221.00
Mar 18 2024 1.15 -0.090 -7.18% 1.24 1.26 1.11 600,510.00
Mar 17 2024 1.24 0.050 4.49% 1.19 1.26 1.12 650,752.00
Mar 16 2024 1.18 -0.130 -9.56% 1.31 1.39 1.15 628,565.00
Mar 15 2024 1.31 -0.160 -10.92% 1.43 1.44 1.25 664,351.00
Mar 14 2024 1.47 0.00 0.00% 1.47 1.47 1.47 0.00
Mar 13 2024 1.47 -0.060 -3.82% 1.52 1.52 1.43 588,747.00
Mar 12 2024 1.53 -0.220 -12.81% 1.75 1.76 1.48 723,180.00
Mar 11 2024 1.75 0.590 50.58% 1.17 1.79 1.11 692,741.00
Mar 10 2024 1.16 -0.050 -3.84% 1.21 1.23 1.13 464,799.00
Mar 09 2024 1.21 0.050 4.41% 1.16 1.25 1.15 500,179.00
Mar 08 2024 1.16 -0.040 -3.48% 1.20 1.21 1.11 707,508.00
Mar 07 2024 1.20 0.020 1.81% 1.19 1.26 1.14 822,361.00
Mar 06 2024 1.18 0.190 18.72% 0.9938 1.20 0.9565 983,266.00
Mar 05 2024 0.9934 -0.0816 -7.59% 1.07 1.12 0.9081 1,053,852.00
Mar 04 2024 1.08 -0.070 -5.98% 1.15 1.16 1.03 881,629.00
Mar 03 2024 1.14 -0.080 -6.38% 1.25 1.26 1.10 597,122.00
Mar 02 2024 1.22 0.030 2.13% 1.18 1.22 1.10 786,355.00
Mar 01 2024 1.20 0.140 12.90% 1.12 1.20 1.12 798,122.00
Feb 29 2024 1.06 0.120 12.54% 0.9399 1.12 0.9248 874,447.00
Feb 28 2024 0.9412 -0.0181 -1.89% 0.9555 1.01 0.892 800,204.00
Feb 27 2024 0.9593 0.0045 0.47% 0.9575 0.9689 0.9084 838,366.00
Feb 26 2024 0.9548 0.0252 2.71% 0.934 0.9839 0.8835 846,729.00
Feb 25 2024 0.9296 0.0939 11.24% 0.8342 0.955 0.8283 917,148.00
Feb 24 2024 0.8357 0.0586 7.54% 0.7789 0.8783 0.7752 870,128.00
Feb 23 2024 0.7771 -0.0299 -3.71% 0.8046 0.8666 0.7645 811,496.00
Feb 22 2024 0.807 0.0728 9.92% 0.7354 0.8229 0.7169 539,675.00
Feb 21 2024 0.7342 -0.0281 -3.69% 0.7601 0.7603 0.7023 357,579.00
Feb 20 2024 0.7623 -0.0206 -2.63% 0.7847 0.7853 0.7239 473,753.00
Feb 19 2024 0.7829 0.0198 2.59% 0.7648 0.8019 0.759 549,966.00
Feb 18 2024 0.7631 0.0243 3.29% 0.7401 0.7689 0.7289 220,705.00
Feb 17 2024 0.7388 -0.0247 -3.24% 0.7656 0.7693 0.7125 154,320.00
Feb 16 2024 0.7635 0.0049 0.65% 0.7631 0.7798 0.732 339,479.00
Feb 15 2024 0.7586 0.0025 0.33% 0.7531 0.7738 0.7421 344,475.00
Feb 14 2024 0.7561 0.0134 1.80% 0.7431 0.7735 0.7338 232,062.00
Feb 13 2024 0.7427 -0.0015 -0.20% 0.7461 0.755 0.717 260,673.00
Feb 12 2024 0.7442 0.0418 5.95% 0.7031 0.7468 0.6946 362,379.00
Feb 11 2024 0.7024 -0.0158 -2.20% 0.7183 0.7288 0.6973 148,017.00
Feb 10 2024 0.7182 -0.0126 -1.72% 0.7313 0.737 0.7056 122,920.00
Feb 09 2024 0.7308 0.0118 1.64% 0.7183 0.736 0.7112 261,913.00
Feb 08 2024 0.719 -0.0014 -0.19% 0.7202 0.7253 0.7017 192,107.00
Feb 07 2024 0.7204 0.0237 3.40% 0.6986 0.7293 0.6888 341,613.00
Feb 06 2024 0.6967 0.0134 1.96% 0.6841 0.7013 0.6736 298,286.00
Feb 05 2024 0.6833 0.0223 3.37% 0.661 0.6902 0.6511 141,761.00
Feb 04 2024 0.661 -0.006 -0.90% 0.6667 0.6826 0.6526 87,983.00
Feb 03 2024 0.667 -0.0114 -1.68% 0.6817 0.6888 0.6558 78,747.00
Feb 02 2024 0.6784 0.0226 3.45% 0.6572 0.6866 0.6547 94,452.00
Feb 01 2024 0.6558 -0.0037 -0.56% 0.6619 0.6669 0.6388 62,631.00
Jan 31 2024 0.6595 -0.0045 -0.68% 0.6653 0.6819 0.6446 190,133.00
Jan 30 2024 0.664 -0.0105 -1.56% 0.6741 0.6899 0.6595 194,210.00
Jan 29 2024 0.6745 0.0196 2.99% 0.6521 0.6748 0.6408 369,608.00
Jan 28 2024 0.6549 -0.0185 -2.75% 0.6936 0.7208 0.6508 463,874.00
Jan 27 2024 0.6734 0.0143 2.17% 0.6611 0.6748 0.6492 96,117.00
Jan 26 2024 0.6591 0.018 2.81% 0.6413 0.6665 0.6277 359,737.00
Jan 25 2024 0.6411 0.0083 1.31% 0.6317 0.6742 0.6248 258,153.00
Jan 24 2024 0.6328 0.0111 1.79% 0.6249 0.635 0.6114 222,378.00
Jan 23 2024 0.6217 -0.0219 -3.40% 0.6456 0.658 0.5896 424,606.00
Jan 22 2024 0.6436 -0.0393 -5.75% 0.6846 0.6959 0.6352 349,776.00
Jan 21 2024 0.6829 -0.0037 -0.54% 0.6894 0.7086 0.6785 181,682.00
Jan 20 2024 0.6866 0.0018 0.26% 0.6888 0.6925 0.6727 147,613.00
Jan 19 2024 0.6848 -0.0028 -0.41% 0.6889 0.6907 0.6385 382,994.00
Jan 18 2024 0.6876 -0.037 -5.11% 0.7288 0.7337 0.6749 320,686.00
Jan 17 2024 0.7246 -0.0263 -3.50% 0.7552 0.7554 0.7133 280,177.00
Jan 16 2024 0.7509 -0.0074 -0.98% 0.7575 0.7669 0.7321 244,610.00
Jan 15 2024 0.7583 0.0084 1.12% 0.752 0.7771 0.7431 320,996.00
Jan 14 2024 0.7499 -0.0597 -7.37% 0.8153 0.8173 0.7499 354,919.00
Jan 13 2024 0.8096 0.0379 4.91% 0.7825 0.8133 0.7318 549,471.00
Jan 12 2024 0.7717 0.0265 3.56% 0.7476 0.826 0.7379 850,808.00
Jan 11 2024 0.7452 0.0149 2.04% 0.735 0.7915 0.7175 615,570.00
Jan 10 2024 0.7303 0.0369 5.32% 0.6933 0.7452 0.6632 505,385.00
Jan 09 2024 0.6934 -0.0573 -7.63% 0.7522 0.7563 0.663 860,580.00
Jan 08 2024 0.7507 0.0895 13.54% 0.6668 0.7634 0.6247 1,445,419.00
Jan 07 2024 0.6612 -0.0291 -4.22% 0.6879 0.7585 0.6554 1,280,245.00
Jan 06 2024 0.6903 -0.0127 -1.81% 0.7072 0.7072 0.6453 461,738.00
Jan 05 2024 0.703 -0.0522 -6.91% 0.7574 0.7583 0.6776 725,529.00
Jan 04 2024 0.7552 -0.0562 -6.93% 0.8082 0.8094 0.7321 934,786.00
Jan 03 2024 0.8114 0.0012 0.15% 0.8105 0.8922 0.7066 1,043,677.00
Jan 02 2024 0.8102 0.0081 1.01% 0.7997 0.8635 0.7959 1,130,638.00
Jan 01 2024 0.8021 0.0254 3.27% 0.7725 0.8144 0.7532 713,474.00
Dec 31 2023 0.7767 -0.0119 -1.51% 0.7901 0.8004 0.750 639,473.00
Dec 30 2023 0.7886 -0.0352 -4.27% 0.824 0.8271 0.7785 698,087.00

Your Recent History

Delayed Upgrade Clock