Register for real-time alerts, custom portfolio, and market moversCELUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 07 2024 | 0.39622 | -0.056604 | -12.50% | 0.451923 | 0.458 | 0.3926 | 16,741.00 |
| Jul 06 2024 | 0.452824 | -0.003637 | -0.80% | 0.450571 | 0.5201 | 0.432476 | 17,552.00 |
| Jul 05 2024 | 0.456461 | -0.07011 | -13.31% | 0.520426 | 0.528 | 0.439714 | 20,662.00 |
| Jul 04 2024 | 0.526571 | -0.267329 | -33.67% | 0.7908 | 0.8002 | 0.519974 | 35,149.00 |
| Jul 03 2024 | 0.7939 | -0.1117 | -12.33% | 0.9032 | 0.9199 | 0.787143 | 51,400.00 |
| Jul 02 2024 | 0.9056 | -0.0131 | -1.43% | 0.919154 | 0.9349 | 0.8804 | 53,832.00 |
| Jul 01 2024 | 0.9187 | -0.0504 | -5.20% | 0.9729 | 1.06 | 0.9149 | 27,520.00 |
| Jun 30 2024 | 0.9691 | 0.035386 | 3.79% | 0.933714 | 0.982602 | 0.9135 | 1,610.00 |
| Jun 29 2024 | 0.933714 | 0.002914 | 0.31% | 0.928286 | 0.9861 | 0.906571 | 3,939.00 |
| Jun 28 2024 | 0.9308 | -0.006147 | -0.66% | 0.942 | 0.982602 | 0.9222 | 7,812.00 |
| Jun 27 2024 | 0.936947 | 0.031747 | 3.51% | 0.901143 | 0.9676 | 0.895714 | 12,422.00 |
| Jun 26 2024 | 0.9052 | -0.093657 | -9.38% | 0.982602 | 0.98803 | 0.8941 | 12,294.00 |
| Jun 25 2024 | 0.998857 | 0.076 | 8.24% | 0.917429 | 1.11 | 0.895714 | 16,306.00 |
| Jun 24 2024 | 0.922857 | -0.081743 | -8.14% | 1.00 | 1.03 | 0.868571 | 9,572.00 |
| Jun 23 2024 | 1.00 | -0.050 | -4.61% | 1.05 | 1.06 | 0.9948 | 9,998.00 |
| Jun 22 2024 | 1.05 | 0.050 | 4.60% | 1.01 | 1.23 | 0.9766 | 10,619.00 |
| Jun 21 2024 | 1.01 | 0.00 | -0.36% | 1.01 | 1.06 | 0.9791 | 6,931.00 |
| Jun 20 2024 | 1.01 | -0.060 | -5.51% | 1.07 | 1.11 | 0.96192 | 11,196.00 |
| Jun 19 2024 | 1.07 | -0.010 | -0.50% | 1.07 | 1.15 | 1.05 | 11,169.00 |
| Jun 18 2024 | 1.07 | -0.300 | -21.84% | 1.38 | 1.39 | 1.04 | 21,553.00 |
| Jun 17 2024 | 1.38 | -0.110 | -7.22% | 1.49 | 1.54 | 1.32 | 18,492.00 |
| Jun 16 2024 | 1.48 | 0.070 | 5.13% | 1.40 | 1.51 | 1.37 | 18,593.00 |
| Jun 15 2024 | 1.41 | 0.080 | 5.66% | 1.33 | 1.43 | 1.31 | 16,198.00 |
| Jun 14 2024 | 1.33 | 0.00 | 0.14% | 1.33 | 1.45 | 1.29 | 24,040.00 |
| Jun 13 2024 | 1.33 | 0.030 | 2.69% | 1.30 | 1.39 | 1.24 | 19,154.00 |
| Jun 12 2024 | 1.30 | -0.040 | -2.97% | 1.34 | 1.38 | 1.23 | 20,234.00 |
| Jun 11 2024 | 1.34 | -0.040 | -2.73% | 1.36 | 1.45 | 1.28 | 26,513.00 |
| Jun 10 2024 | 1.37 | 0.020 | 1.18% | 1.36 | 1.69 | 1.29 | 29,711.00 |
| Jun 09 2024 | 1.36 | -0.080 | -5.40% | 1.42 | 1.50 | 1.25 | 30,896.00 |
| Jun 08 2024 | 1.44 | -0.010 | -0.90% | 1.44 | 1.48 | 1.29 | 32,733.00 |
| Jun 07 2024 | 1.45 | -0.290 | -16.83% | 1.75 | 1.99 | 1.29 | 35,940.00 |
| Jun 06 2024 | 1.74 | 0.020 | 1.37% | 1.70 | 1.91 | 1.56 | 41,266.00 |
| Jun 05 2024 | 1.72 | 0.660 | 61.93% | 1.06 | 1.93 | 1.05 | 46,386.00 |
| Jun 04 2024 | 1.06 | -0.070 | -5.84% | 1.12 | 1.12 | 1.03 | 45,992.00 |
| Jun 03 2024 | 1.13 | 0.050 | 4.54% | 1.08 | 1.16 | 1.03 | 59,790.00 |
| Jun 02 2024 | 1.08 | -0.090 | -8.03% | 1.17 | 1.18 | 1.03 | 56,719.00 |
| Jun 01 2024 | 1.17 | -0.030 | -2.11% | 1.19 | 1.33 | 1.16 | 50,627.00 |
| May 31 2024 | 1.20 | 0.00 | 0.01% | 1.20 | 1.25 | 1.14 | 58,969.00 |
| May 30 2024 | 1.20 | -0.090 | -6.81% | 1.28 | 1.40 | 1.14 | 56,630.00 |
| May 29 2024 | 1.29 | -0.120 | -8.51% | 1.41 | 1.45 | 1.26 | 49,800.00 |
| May 28 2024 | 1.40 | 0.250 | 21.47% | 1.16 | 1.44 | 1.00 | 13,773.00 |
| May 27 2024 | 1.16 | 0.010 | 0.95% | 1.15 | 1.16 | 1.15 | 0.00 |
| May 26 2024 | 1.15 | 0.130 | 12.86% | 1.02 | 1.15 | 1.02 | 44.00 |
| May 25 2024 | 1.02 | 0.020 | 1.63% | 1.00 | 1.17 | 1.00 | 618.00 |
| May 24 2024 | 0.998887 | 0.461458 | 85.86% | 0.536473 | 1.02 | 0.5336 | 55,205.00 |
| May 23 2024 | 0.537429 | -0.008171 | -1.50% | 0.5481 | 0.5605 | 0.5109 | 70,551.00 |
| May 22 2024 | 0.5456 | -0.010 | -1.80% | 0.5565 | 0.60143 | 0.5439 | 112,138.00 |
| May 21 2024 | 0.5556 | -0.0398 | -6.68% | 0.597193 | 0.6058 | 0.553 | 88,697.00 |
| May 20 2024 | 0.5954 | -0.0406 | -6.38% | 0.6373 | 0.643 | 0.570053 | 90,558.00 |
| May 19 2024 | 0.636 | 0.0267 | 4.38% | 0.6083 | 0.6618 | 0.5711 | 92,870.00 |
| May 18 2024 | 0.6093 | -0.0496 | -7.53% | 0.656857 | 0.658 | 0.59962 | 90,314.00 |
| May 17 2024 | 0.6589 | 0.0175 | 2.73% | 0.6434 | 0.6719 | 0.6159 | 84,007.00 |
| May 16 2024 | 0.6414 | -0.0426 | -6.23% | 0.679834 | 0.700328 | 0.5964 | 92,788.00 |
| May 15 2024 | 0.684 | -0.011365 | -1.63% | 0.700328 | 0.705757 | 0.6313 | 78,236.00 |
| May 14 2024 | 0.695365 | -0.048635 | -6.54% | 0.7522 | 0.795 | 0.6928 | 73,823.00 |
| May 13 2024 | 0.744 | -0.0235 | -3.06% | 0.7681 | 0.7812 | 0.670666 | 72,508.00 |
| May 12 2024 | 0.7675 | -0.1455 | -15.94% | 0.917461 | 0.9332 | 0.7611 | 64,816.00 |
| May 11 2024 | 0.913 | 0.0043 | 0.47% | 0.912033 | 0.973651 | 0.8657 | 48,194.00 |
| May 10 2024 | 0.9087 | 0.0021 | 0.23% | 0.906604 | 1.03 | 0.8646 | 43,550.00 |
| May 09 2024 | 0.9066 | 0.012155 | 1.36% | 0.8984 | 0.986249 | 0.769462 | 58,362.00 |
| May 08 2024 | 0.894445 | 0.330796 | 58.69% | 0.557828 | 0.9418 | 0.526571 | 88,988.00 |
| May 07 2024 | 0.563649 | 0.023349 | 4.32% | 0.537 | 0.59413 | 0.4896 | 107,233.00 |
| May 06 2024 | 0.5403 | 0.064424 | 13.54% | 0.477777 | 0.6546 | 0.477777 | 82,796.00 |
| May 05 2024 | 0.475876 | 0.153771 | 47.74% | 0.320296 | 0.488633 | 0.2983 | 127,204.00 |
| May 04 2024 | 0.322106 | 0.101329 | 45.90% | 0.2199 | 0.332962 | 0.215333 | 142,793.00 |
| May 03 2024 | 0.220777 | -0.029123 | -11.65% | 0.2454 | 0.260587 | 0.2168 | 129,886.00 |
| May 02 2024 | 0.2499 | -0.0541 | -17.80% | 0.311238 | 0.3216 | 0.209905 | 145,894.00 |
| May 01 2024 | 0.304 | 0.166 | 120.29% | 0.137524 | 0.3823 | 0.1357 | 252,745.00 |
| Apr 30 2024 | 0.138 | -0.008571 | -5.85% | 0.146571 | 0.150213 | 0.1308 | 261,170.00 |
| Apr 29 2024 | 0.146571 | -0.001629 | -1.10% | 0.1494 | 0.1513 | 0.141191 | 304,956.00 |
| Apr 28 2024 | 0.1482 | -0.0019 | -1.27% | 0.1491 | 0.1564 | 0.148 | 301,476.00 |
| Apr 27 2024 | 0.1501 | 0.0006 | 0.40% | 0.1495 | 0.1518 | 0.142952 | 320,737.00 |
| Apr 26 2024 | 0.1495 | -0.0092 | -5.80% | 0.159238 | 0.161068 | 0.1472 | 293,640.00 |
| Apr 25 2024 | 0.1587 | 0.009 | 6.01% | 0.15019 | 0.1637 | 0.1463 | 354,789.00 |
| Apr 24 2024 | 0.1497 | -0.0066 | -4.22% | 0.1563 | 0.1628 | 0.1471 | 318,887.00 |
| Apr 23 2024 | 0.1563 | -0.010176 | -6.11% | 0.1671 | 0.167718 | 0.1553 | 254,286.00 |
| Apr 22 2024 | 0.166476 | 0.001789 | 1.09% | 0.164687 | 0.170115 | 0.1613 | 201,505.00 |
| Apr 21 2024 | 0.164687 | -0.003599 | -2.14% | 0.168286 | 0.170115 | 0.1601 | 169,479.00 |
| Apr 20 2024 | 0.168286 | 0.019882 | 13.40% | 0.148404 | 0.1737 | 0.146571 | 275,738.00 |
| Apr 19 2024 | 0.148404 | -0.006596 | -4.26% | 0.155 | 0.1556 | 0.1421 | 269,725.00 |
| Apr 18 2024 | 0.155 | 0.0038 | 2.51% | 0.1515 | 0.1572 | 0.142952 | 212,674.00 |
| Apr 17 2024 | 0.1512 | -0.0013 | -0.85% | 0.1529 | 0.1572 | 0.141143 | 201,049.00 |
| Apr 16 2024 | 0.1525 | 0.0044 | 2.97% | 0.1475 | 0.1622 | 0.1401 | 143,306.00 |
| Apr 15 2024 | 0.1481 | 0.0043 | 2.99% | 0.1446 | 0.161068 | 0.1396 | 177,896.00 |
| Apr 14 2024 | 0.1438 | 0.008 | 5.89% | 0.135739 | 0.146 | 0.1294 | 161,222.00 |
| Apr 13 2024 | 0.1358 | -0.0291 | -17.65% | 0.164667 | 0.1663 | 0.1195 | 215,162.00 |
| Apr 12 2024 | 0.1649 | -0.0421 | -20.34% | 0.2067 | 0.2103 | 0.149226 | 281,637.00 |
| Apr 11 2024 | 0.207 | -0.005 | -2.36% | 0.21173 | 0.2149 | 0.202667 | 274,144.00 |
| Apr 10 2024 | 0.212 | -0.0003 | -0.14% | 0.2128 | 0.2157 | 0.2007 | 254,453.00 |
| Apr 09 2024 | 0.2123 | -0.0245 | -10.35% | 0.2373 | 0.23857 | 0.212069 | 162,223.00 |
