Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.CELUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 26 2024 | 0.274636 | 0.00 | 0.00% | 0.274636 | 0.274636 | 0.274636 | 0.00 |
| Jul 25 2024 | 0.274636 | 0.00 | 0.00% | 0.274636 | 0.274636 | 0.274636 | 0.00 |
| Jul 24 2024 | 0.274636 | 0.00 | 0.00% | 0.274636 | 0.274636 | 0.274636 | 0.00 |
| Jul 23 2024 | 0.274636 | -0.014369 | -4.97% | 0.288803 | 0.289004 | 0.270224 | 329,290.00 |
| Jul 22 2024 | 0.289005 | -0.031757 | -9.90% | 0.321328 | 0.323617 | 0.273 | 1,741,220.00 |
| Jul 21 2024 | 0.320762 | -0.02057 | -6.03% | 0.342383 | 0.35904 | 0.271868 | 5,037,615.00 |
| Jul 20 2024 | 0.341332 | 0.06133 | 21.90% | 0.27097 | 0.370899 | 0.2695 | 8,931,766.00 |
| Jul 19 2024 | 0.280002 | 0.00 | 0.00% | 0.280002 | 0.280002 | 0.280002 | 0.00 |
| Jul 18 2024 | 0.280002 | -0.242239 | -46.38% | 0.361977 | 0.377 | 0.269216 | 5,732,260.00 |
| Jul 17 2024 | 0.522241 | 0.00 | 0.00% | 0.522241 | 0.522241 | 0.522241 | 0.00 |
| Jul 16 2024 | 0.522241 | -0.037262 | -6.66% | 0.559104 | 0.562055 | 0.48632 | 8,864,521.00 |
| Jul 15 2024 | 0.559503 | 0.023765 | 4.44% | 0.533615 | 0.570 | 0.495365 | 25,336,124.00 |
| Jul 14 2024 | 0.535738 | -0.030039 | -5.31% | 0.566607 | 0.571683 | 0.5021 | 11,854,606.00 |
| Jul 13 2024 | 0.565777 | -0.02782 | -4.69% | 0.594863 | 0.606317 | 0.534233 | 13,917,778.00 |
| Jul 12 2024 | 0.593597 | 0.012597 | 2.17% | 0.5791 | 0.628888 | 0.563399 | 18,893,850.00 |
| Jul 11 2024 | 0.581 | 0.0017 | 0.29% | 0.5743 | 0.643333 | 0.5358 | 19,442,351.00 |
| Jul 10 2024 | 0.5793 | 0.1226 | 26.84% | 0.4562 | 0.6314 | 0.4537 | 34,456,018.00 |
| Jul 09 2024 | 0.4567 | -0.0243 | -5.05% | 0.4673 | 0.499 | 0.4396 | 15,069,080.00 |
| Jul 08 2024 | 0.481 | 0.0852 | 21.53% | 0.3935 | 0.6769 | 0.3674 | 47,883,512.00 |
| Jul 07 2024 | 0.3958 | -0.0571 | -12.61% | 0.4492 | 0.458 | 0.3927 | 13,272,960.00 |
| Jul 06 2024 | 0.4529 | 0.0023 | 0.51% | 0.4474 | 0.5276 | 0.4309 | 18,389,875.00 |
| Jul 05 2024 | 0.4506 | -0.0723 | -13.83% | 0.5201 | 0.5284 | 0.4364 | 20,442,105.00 |
| Jul 04 2024 | 0.5229 | -0.3822 | -42.23% | 0.7893 | 0.8008 | 0.5177 | 19,508,523.00 |
| Jul 03 2024 | 0.9051 | 0.00 | 0.00% | 0.9051 | 0.9051 | 0.9051 | 0.00 |
| Jul 02 2024 | 0.9051 | -0.0136 | -1.48% | 0.9185 | 0.9346 | 0.8772 | 4,486,517.00 |
| Jul 01 2024 | 0.9187 | -0.0541 | -5.56% | 0.9702 | 1.07 | 0.904 | 6,956,289.00 |
| Jun 30 2024 | 0.9728 | 0.0377 | 4.03% | 0.9349 | 0.9882 | 0.912 | 4,609,761.00 |
| Jun 29 2024 | 0.9351 | 0.0047 | 0.51% | 0.931 | 0.9888 | 0.900 | 4,503,424.00 |
| Jun 28 2024 | 0.9304 | -0.0152 | -1.61% | 0.9407 | 0.9867 | 0.920 | 8,247,900.00 |
| Jun 27 2024 | 0.9456 | 0.0414 | 4.58% | 0.8998 | 0.9705 | 0.8945 | 6,056,369.00 |
| Jun 26 2024 | 0.9042 | -0.0787 | -8.01% | 0.9823 | 0.9898 | 0.8917 | 6,809,395.00 |
| Jun 25 2024 | 0.9829 | 0.0611 | 6.63% | 0.9167 | 1.12 | 0.8957 | 16,224,532.00 |
| Jun 24 2024 | 0.9218 | -0.0825 | -8.21% | 1.01 | 1.03 | 0.8648 | 6,648,071.00 |
| Jun 23 2024 | 1.00 | -0.050 | -4.71% | 1.05 | 1.07 | 0.9852 | 5,698,152.00 |
| Jun 22 2024 | 1.05 | 0.050 | 4.68% | 1.00 | 1.25 | 0.9775 | 9,965,606.00 |
| Jun 21 2024 | 1.01 | 0.00 | -0.41% | 1.01 | 1.07 | 0.9694 | 4,362,639.00 |
| Jun 20 2024 | 1.01 | -0.060 | -5.90% | 1.06 | 1.12 | 0.9574 | 8,362,094.00 |
| Jun 19 2024 | 1.07 | 0.00 | 0.22% | 1.07 | 1.15 | 1.04 | 7,809,640.00 |
| Jun 18 2024 | 1.07 | -0.310 | -22.39% | 1.38 | 1.39 | 1.03 | 14,387,254.00 |
| Jun 17 2024 | 1.38 | -0.100 | -6.96% | 1.49 | 1.55 | 1.31 | 9,297,358.00 |
| Jun 16 2024 | 1.48 | 0.080 | 5.36% | 1.40 | 1.57 | 1.36 | 10,595,778.00 |
| Jun 15 2024 | 1.41 | 0.080 | 5.83% | 1.33 | 1.43 | 1.30 | 9,487,436.00 |
| Jun 14 2024 | 1.33 | 0.00 | 0.33% | 1.33 | 1.50 | 1.26 | 17,181,237.00 |
| Jun 13 2024 | 1.33 | 0.030 | 1.97% | 1.29 | 1.39 | 1.24 | 10,158,518.00 |
| Jun 12 2024 | 1.30 | -0.040 | -2.98% | 1.35 | 1.44 | 1.21 | 12,463,060.00 |
| Jun 11 2024 | 1.34 | -0.030 | -1.84% | 1.37 | 1.48 | 1.27 | 16,401,925.00 |
| Jun 10 2024 | 1.37 | 0.010 | 0.38% | 1.36 | 1.70 | 1.28 | 29,305,689.00 |
| Jun 09 2024 | 1.36 | -0.060 | -4.31% | 1.42 | 1.50 | 1.25 | 14,402,983.00 |
| Jun 08 2024 | 1.42 | -0.030 | -1.95% | 1.44 | 1.49 | 1.28 | 14,022,758.00 |
| Jun 07 2024 | 1.45 | -0.300 | -17.07% | 1.75 | 1.99 | 1.20 | 27,554,899.00 |
| Jun 06 2024 | 1.75 | 0.030 | 1.89% | 1.71 | 2.01 | 1.55 | 37,418,868.00 |
| Jun 05 2024 | 1.72 | 0.660 | 61.86% | 1.06 | 2.11 | 1.05 | 68,211,884.00 |
| Jun 04 2024 | 1.06 | -0.060 | -5.54% | 1.12 | 1.14 | 1.03 | 5,476,277.00 |
| Jun 03 2024 | 1.12 | 0.040 | 3.83% | 1.08 | 1.17 | 1.01 | 9,986,508.00 |
| Jun 02 2024 | 1.08 | -0.090 | -7.62% | 1.17 | 1.20 | 1.02 | 7,915,503.00 |
| Jun 01 2024 | 1.17 | -0.020 | -1.99% | 1.19 | 1.35 | 1.15 | 12,438,843.00 |
| May 31 2024 | 1.19 | 0.00 | -0.13% | 1.19 | 1.25 | 1.12 | 11,216,404.00 |
| May 30 2024 | 1.20 | -0.090 | -6.73% | 1.30 | 1.41 | 1.12 | 10,580,610.00 |
| May 29 2024 | 1.28 | -0.130 | -9.35% | 1.41 | 1.51 | 1.25 | 13,377,276.00 |
| May 28 2024 | 1.41 | 0.190 | 15.87% | 1.21 | 1.66 | 1.19 | 38,999,685.00 |
| May 27 2024 | 1.22 | -0.260 | -17.44% | 1.48 | 1.67 | 1.15 | 28,070,992.00 |
| May 26 2024 | 1.48 | 0.330 | 28.31% | 1.16 | 1.63 | 1.10 | 44,942,106.00 |
| May 25 2024 | 1.15 | -0.170 | -13.00% | 1.33 | 1.48 | 1.02 | 48,225,443.00 |
| May 24 2024 | 1.33 | 0.790 | 146.79% | 0.5362 | 1.48 | 0.5331 | 77,407,161.00 |
| May 23 2024 | 0.5369 | -0.0183 | -3.30% | 0.5503 | 0.570 | 0.5001 | 7,965,422.00 |
| May 22 2024 | 0.5552 | 0.00 | 0.00% | 0.5552 | 0.5552 | 0.5552 | 0.00 |
| May 21 2024 | 0.5552 | -0.0419 | -7.02% | 0.597 | 0.6067 | 0.5503 | 6,377,584.00 |
| May 20 2024 | 0.5971 | -0.0404 | -6.34% | 0.6375 | 0.6498 | 0.568 | 9,284,062.00 |
| May 19 2024 | 0.6375 | 0.0276 | 4.53% | 0.6104 | 0.6638 | 0.5692 | 9,320,227.00 |
| May 18 2024 | 0.6099 | -0.0485 | -7.37% | 0.6526 | 0.6535 | 0.600 | 5,643,341.00 |
| May 17 2024 | 0.6584 | 0.0159 | 2.47% | 0.6412 | 0.6764 | 0.614 | 5,522,674.00 |
| May 16 2024 | 0.6425 | -0.0378 | -5.56% | 0.6813 | 0.704 | 0.5911 | 9,479,770.00 |
| May 15 2024 | 0.6803 | -0.0204 | -2.91% | 0.6855 | 0.7077 | 0.626 | 8,203,167.00 |
| May 14 2024 | 0.7007 | -0.0465 | -6.22% | 0.7466 | 0.8183 | 0.6858 | 16,133,153.00 |
| May 13 2024 | 0.7472 | -0.0209 | -2.72% | 0.7664 | 0.810 | 0.6712 | 21,671,133.00 |
| May 12 2024 | 0.7681 | -0.1465 | -16.02% | 0.9217 | 0.933 | 0.7436 | 18,963,516.00 |
| May 11 2024 | 0.9146 | 0.0049 | 0.54% | 0.9091 | 0.9886 | 0.8603 | 18,273,163.00 |
| May 10 2024 | 0.9097 | 0.0068 | 0.75% | 0.904 | 1.10 | 0.8566 | 38,712,253.00 |
| May 09 2024 | 0.9029 | 0.0024 | 0.27% | 0.8833 | 1.02 | 0.7516 | 54,250,104.00 |
| May 08 2024 | 0.9005 | 0.3404 | 60.77% | 0.563 | 0.9664 | 0.5259 | 60,466,063.00 |
| May 07 2024 | 0.5601 | -0.0137 | -2.39% | 0.5415 | 0.609 | 0.487 | 33,232,593.00 |
| May 06 2024 | 0.5738 | 0.00 | 0.00% | 0.5738 | 0.5738 | 0.5738 | 0.00 |
| May 05 2024 | 0.5738 | 0.2536 | 79.20% | 0.3221 | 0.650 | 0.2973 | 67,768,093.00 |
| May 04 2024 | 0.3202 | 0.100 | 45.41% | 0.2202 | 0.3392 | 0.2148 | 25,754,515.00 |
| May 03 2024 | 0.2202 | -0.0266 | -10.78% | 0.2501 | 0.2628 | 0.2164 | 15,576,888.00 |
| May 02 2024 | 0.2468 | -0.0607 | -19.74% | 0.3076 | 0.330 | 0.2026 | 39,280,464.00 |
| May 01 2024 | 0.3075 | 0.1695 | 122.83% | 0.1371 | 0.4192 | 0.1355 | 42,681,547.00 |
| Apr 30 2024 | 0.138 | -0.009 | -6.12% | 0.1464 | 0.1502 | 0.129 | 3,959,826.00 |
| Apr 29 2024 | 0.147 | -0.0019 | -1.28% | 0.1491 | 0.1507 | 0.1406 | 481,542.00 |
| Apr 28 2024 | 0.1489 | -0.0006 | -0.40% | 0.1494 | 0.1567 | 0.1481 | 710,130.00 |
| Apr 27 2024 | 0.1495 | 0.0003 | 0.20% | 0.1493 | 0.1513 | 0.1394 | 672,792.00 |
