Register for streaming realtime charts, analysis tools, and prices.CELOUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22 2024 | 0.8802 | 0.0349 | 4.13% | 0.8466 | 0.890 | 0.8406 | 2,546,058.00 |
| Apr 21 2024 | 0.8453 | -0.0202 | -2.33% | 0.8593 | 0.8737 | 0.8275 | 2,105,629.00 |
| Apr 20 2024 | 0.8655 | 0.0698 | 8.77% | 0.7949 | 0.8726 | 0.7869 | 1,708,841.00 |
| Apr 19 2024 | 0.7957 | -0.008 | -1.00% | 0.8009 | 0.830 | 0.7335 | 3,570,340.00 |
| Apr 18 2024 | 0.8037 | 0.0262 | 3.37% | 0.7753 | 0.8185 | 0.7547 | 2,710,648.00 |
| Apr 17 2024 | 0.7775 | -0.001 | -0.13% | 0.774 | 0.7978 | 0.7343 | 3,670,305.00 |
| Apr 16 2024 | 0.7785 | 0.0051 | 0.66% | 0.7708 | 0.7917 | 0.733 | 5,094,996.00 |
| Apr 15 2024 | 0.7734 | -0.0379 | -4.67% | 0.8055 | 0.8457 | 0.7391 | 6,209,257.00 |
| Apr 14 2024 | 0.8113 | 0.0568 | 7.53% | 0.7559 | 0.8266 | 0.713 | 6,964,729.00 |
| Apr 13 2024 | 0.7545 | -0.1114 | -12.87% | 0.863 | 0.8863 | 0.6355 | 8,577,349.00 |
| Apr 12 2024 | 0.8659 | -0.1727 | -16.63% | 1.04 | 1.05 | 0.7268 | 5,152,075.00 |
| Apr 11 2024 | 1.04 | -0.030 | -3.12% | 1.07 | 1.10 | 1.02 | 2,414,884.00 |
| Apr 10 2024 | 1.07 | -0.010 | -0.82% | 1.08 | 1.09 | 1.01 | 2,856,141.00 |
| Apr 09 2024 | 1.08 | -0.090 | -7.34% | 1.17 | 1.17 | 1.07 | 2,569,307.00 |
| Apr 08 2024 | 1.17 | 0.060 | 5.83% | 1.10 | 1.20 | 1.06 | 3,152,103.00 |
| Apr 07 2024 | 1.10 | 0.020 | 2.04% | 1.08 | 1.12 | 1.07 | 1,976,729.00 |
| Apr 06 2024 | 1.08 | 0.010 | 1.06% | 1.06 | 1.09 | 1.06 | 1,333,327.00 |
| Apr 05 2024 | 1.07 | -0.030 | -3.11% | 1.10 | 1.10 | 1.03 | 2,131,153.00 |
| Apr 04 2024 | 1.10 | 0.040 | 3.50% | 1.06 | 1.13 | 1.03 | 2,109,573.00 |
| Apr 03 2024 | 1.07 | 0.00 | -0.20% | 1.07 | 1.12 | 1.02 | 2,563,019.00 |
| Apr 02 2024 | 1.07 | -0.140 | -11.43% | 1.20 | 1.20 | 1.06 | 3,265,301.00 |
| Apr 01 2024 | 1.21 | -0.040 | -3.20% | 1.25 | 1.29 | 1.16 | 4,029,070.00 |
| Mar 31 2024 | 1.25 | 0.040 | 3.65% | 1.20 | 1.27 | 1.20 | 2,294,848.00 |
| Mar 30 2024 | 1.20 | -0.050 | -3.70% | 1.24 | 1.26 | 1.20 | 1,674,667.00 |
| Mar 29 2024 | 1.25 | -0.060 | -4.23% | 1.30 | 1.30 | 1.23 | 2,185,731.00 |
| Mar 28 2024 | 1.30 | 0.020 | 1.46% | 1.29 | 1.33 | 1.23 | 3,680,335.00 |
| Mar 27 2024 | 1.28 | 0.010 | 0.85% | 1.27 | 1.40 | 1.26 | 7,779,755.00 |
| Mar 26 2024 | 1.27 | 0.060 | 5.20% | 1.20 | 1.38 | 1.20 | 5,746,919.00 |
| Mar 25 2024 | 1.21 | 0.100 | 8.83% | 1.11 | 1.26 | 1.10 | 3,612,413.00 |
| Mar 24 2024 | 1.11 | 0.030 | 2.90% | 1.08 | 1.12 | 1.06 | 2,480,777.00 |
| Mar 23 2024 | 1.08 | 0.020 | 1.56% | 1.06 | 1.12 | 1.04 | 2,181,233.00 |
| Mar 22 2024 | 1.06 | -0.080 | -7.06% | 1.14 | 1.15 | 1.03 | 3,711,663.00 |
| Mar 21 2024 | 1.15 | -0.030 | -2.72% | 1.17 | 1.22 | 1.11 | 3,561,348.00 |
| Mar 20 2024 | 1.18 | 0.120 | 11.36% | 1.06 | 1.18 | 1.00 | 4,332,390.00 |
| Mar 19 2024 | 1.06 | -0.090 | -7.89% | 1.15 | 1.16 | 1.00 | 4,784,074.00 |
| Mar 18 2024 | 1.15 | -0.090 | -7.09% | 1.23 | 1.26 | 1.10 | 4,426,734.00 |
| Mar 17 2024 | 1.24 | 0.050 | 4.17% | 1.19 | 1.26 | 1.12 | 4,682,888.00 |
| Mar 16 2024 | 1.19 | -0.120 | -9.38% | 1.31 | 1.40 | 1.15 | 4,629,628.00 |
| Mar 15 2024 | 1.31 | -0.170 | -11.27% | 1.43 | 1.44 | 1.23 | 4,915,680.00 |
| Mar 14 2024 | 1.47 | 0.00 | 0.00% | 1.47 | 1.47 | 1.47 | 0.00 |
| Mar 13 2024 | 1.47 | -0.060 | -3.73% | 1.54 | 1.55 | 1.43 | 4,639,679.00 |
| Mar 12 2024 | 1.53 | -0.230 | -13.07% | 1.75 | 1.79 | 1.46 | 9,511,921.00 |
| Mar 11 2024 | 1.76 | 0.600 | 51.08% | 1.17 | 1.81 | 1.10 | 20,849,656.00 |
| Mar 10 2024 | 1.17 | 0.010 | 0.60% | 1.21 | 1.23 | 1.13 | 2,412,056.00 |
| Mar 09 2024 | 1.16 | 0.00 | 0.00% | 1.16 | 1.16 | 1.16 | 0.00 |
| Mar 08 2024 | 1.16 | -0.040 | -3.31% | 1.21 | 1.21 | 1.11 | 3,353,190.00 |
| Mar 07 2024 | 1.20 | 0.010 | 0.82% | 1.18 | 1.27 | 1.14 | 3,847,208.00 |
| Mar 06 2024 | 1.19 | 0.200 | 19.71% | 0.9961 | 1.21 | 0.9557 | 5,275,586.00 |
| Mar 05 2024 | 0.9936 | -0.0783 | -7.30% | 1.07 | 1.12 | 0.830 | 5,708,408.00 |
| Mar 04 2024 | 1.07 | -0.080 | -6.63% | 1.15 | 1.16 | 1.03 | 4,394,901.00 |
| Mar 03 2024 | 1.15 | -0.070 | -5.83% | 1.23 | 1.26 | 1.02 | 4,265,355.00 |
| Mar 02 2024 | 1.22 | 0.020 | 1.97% | 1.18 | 1.22 | 1.10 | 5,277,669.00 |
| Mar 01 2024 | 1.20 | 0.130 | 12.71% | 1.16 | 1.20 | 1.10 | 6,033,328.00 |
| Feb 29 2024 | 1.06 | 0.120 | 12.39% | 0.9396 | 1.12 | 0.9253 | 5,067,683.00 |
| Feb 28 2024 | 0.9438 | -0.0137 | -1.43% | 0.9566 | 1.02 | 0.8071 | 6,939,472.00 |
| Feb 27 2024 | 0.9575 | -0.0056 | -0.58% | 0.9633 | 0.970 | 0.9091 | 5,647,103.00 |
| Feb 26 2024 | 0.9631 | 0.0332 | 3.57% | 0.9325 | 0.9831 | 0.8828 | 6,786,594.00 |
| Feb 25 2024 | 0.9299 | 0.0959 | 11.50% | 0.8324 | 0.969 | 0.8275 | 7,076,041.00 |
| Feb 24 2024 | 0.834 | 0.0575 | 7.41% | 0.7791 | 0.880 | 0.7731 | 4,035,911.00 |
| Feb 23 2024 | 0.7765 | -0.0307 | -3.80% | 0.8034 | 0.8737 | 0.7633 | 5,161,032.00 |
| Feb 22 2024 | 0.8072 | 0.0719 | 9.78% | 0.7338 | 0.8204 | 0.7168 | 3,086,631.00 |
| Feb 21 2024 | 0.7353 | -0.0255 | -3.35% | 0.7591 | 0.7611 | 0.7015 | 1,891,321.00 |
| Feb 20 2024 | 0.7608 | -0.0228 | -2.91% | 0.7821 | 0.7855 | 0.723 | 2,471,204.00 |
| Feb 19 2024 | 0.7836 | 0.0191 | 2.50% | 0.7633 | 0.8024 | 0.7591 | 3,012,980.00 |
| Feb 18 2024 | 0.7645 | 0.0264 | 3.58% | 0.7391 | 0.7702 | 0.7287 | 2,259,120.00 |
| Feb 17 2024 | 0.7381 | -0.0266 | -3.48% | 0.7639 | 0.7699 | 0.7119 | 1,515,906.00 |
| Feb 16 2024 | 0.7647 | 0.0048 | 0.63% | 0.7612 | 0.7802 | 0.7319 | 2,767,415.00 |
| Feb 15 2024 | 0.7599 | 0.0073 | 0.97% | 0.7526 | 0.7745 | 0.7416 | 1,781,041.00 |
| Feb 14 2024 | 0.7526 | 0.0081 | 1.09% | 0.7423 | 0.7736 | 0.7334 | 1,777,486.00 |
| Feb 13 2024 | 0.7445 | 0.0005 | 0.07% | 0.7455 | 0.7554 | 0.7153 | 1,906,932.00 |
| Feb 12 2024 | 0.744 | 0.0432 | 6.16% | 0.7009 | 0.7459 | 0.6943 | 1,470,921.00 |
| Feb 11 2024 | 0.7008 | -0.0163 | -2.27% | 0.7169 | 0.729 | 0.698 | 1,266,810.00 |
| Feb 10 2024 | 0.7171 | -0.0132 | -1.81% | 0.7317 | 0.737 | 0.7056 | 1,030,915.00 |
| Feb 09 2024 | 0.7303 | 0.0126 | 1.76% | 0.718 | 0.7366 | 0.7109 | 1,502,269.00 |
| Feb 08 2024 | 0.7177 | -0.0018 | -0.25% | 0.7206 | 0.7261 | 0.7013 | 1,546,881.00 |
| Feb 07 2024 | 0.7195 | 0.0234 | 3.36% | 0.6985 | 0.7296 | 0.6886 | 2,576,603.00 |
| Feb 06 2024 | 0.6961 | 0.0134 | 1.96% | 0.6815 | 0.7057 | 0.6735 | 1,590,363.00 |
| Feb 05 2024 | 0.6827 | 0.0211 | 3.19% | 0.6611 | 0.6918 | 0.6512 | 1,049,020.00 |
| Feb 04 2024 | 0.6616 | -0.0052 | -0.78% | 0.6657 | 0.6825 | 0.6526 | 757,034.00 |
| Feb 03 2024 | 0.6668 | -0.0117 | -1.72% | 0.6807 | 0.6891 | 0.6557 | 857,610.00 |
| Feb 02 2024 | 0.6785 | 0.0221 | 3.37% | 0.654 | 0.6869 | 0.654 | 1,287,150.00 |
| Feb 01 2024 | 0.6564 | -0.0045 | -0.68% | 0.6663 | 0.6676 | 0.6383 | 827,271.00 |
| Jan 31 2024 | 0.6609 | -0.0035 | -0.53% | 0.668 | 0.6814 | 0.6444 | 1,432,685.00 |
| Jan 30 2024 | 0.6644 | -0.0099 | -1.47% | 0.6713 | 0.6943 | 0.660 | 1,514,771.00 |
| Jan 29 2024 | 0.6743 | 0.0192 | 2.93% | 0.6517 | 0.6752 | 0.6401 | 2,008,239.00 |
| Jan 28 2024 | 0.6551 | -0.0183 | -2.72% | 0.6897 | 0.7221 | 0.6503 | 3,738,763.00 |
| Jan 27 2024 | 0.6734 | 0.0124 | 1.88% | 0.6602 | 0.6752 | 0.6488 | 970,819.00 |
| Jan 26 2024 | 0.661 | 0.0196 | 3.06% | 0.6397 | 0.6661 | 0.6274 | 1,469,826.00 |
| Jan 25 2024 | 0.6414 | 0.0102 | 1.62% | 0.6306 | 0.6749 | 0.6247 | 2,406,457.00 |
| Jan 24 2024 | 0.6312 | 0.0075 | 1.20% | 0.6248 | 0.6349 | 0.612 | 592,163.00 |
