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 |