Celo More Historical Data - CELOGBP | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Cryptocurrencies
COIN
Celo (Cryptocurrency:CELOGBP)
Celo (Cryptocurrency:CELOGBP) Historical

CELOGBP Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 28 2024	0.484	-0.007	-1.43%	0.491	0.491	0.484	1,112.00
Jun 27 2024	0.491	0.019	4.03%	0.472	0.492	0.463	2,903.00
Jun 26 2024	0.472	-0.006	-1.26%	0.478	0.478	0.466	8,743.00
Jun 25 2024	0.478	0.018	3.91%	0.460	0.480	0.459	2,572.00
Jun 24 2024	0.460	0.005	1.10%	0.458	0.462	0.436	16,600.00
Jun 23 2024	0.455	-0.008	-1.73%	0.463	0.467	0.455	2,943.00
Jun 22 2024	0.463	-0.006	-1.28%	0.469	0.469	0.463	232.00
Jun 21 2024	0.469	-0.003	-0.64%	0.472	0.473	0.465	1,952.00
Jun 20 2024	0.472	0.008	1.72%	0.464	0.482	0.458	3,075.00
Jun 19 2024	0.464	0.015	3.34%	0.449	0.465	0.449	16,162.00
Jun 18 2024	0.449	-0.038	-7.80%	0.481	0.481	0.427	43,992.00
Jun 17 2024	0.487	-0.043	-8.11%	0.515	0.515	0.474	40,706.00
Jun 16 2024	0.530	-0.002	-0.38%	0.532	0.533	0.524	8,915.00
Jun 15 2024	0.532	0.00	0.00%	0.532	0.541	0.530	5,281.00
Jun 14 2024	0.532	-0.008	-1.48%	0.540	0.549	0.518	11,302.00
Jun 13 2024	0.540	-0.022	-3.91%	0.562	0.562	0.540	11,151.00
Jun 12 2024	0.562	0.018	3.31%	0.544	0.567	0.537	15,051.00
Jun 11 2024	0.544	-0.023	-4.06%	0.567	0.567	0.537	22,175.00
Jun 10 2024	0.567	-0.005	-0.87%	0.575	0.578	0.563	10,046.00
Jun 09 2024	0.572	0.008	1.42%	0.564	0.574	0.562	28,209.00
Jun 08 2024	0.564	-0.018	-3.09%	0.583	0.590	0.559	23,506.00
Jun 07 2024	0.582	-0.034	-5.52%	0.615	0.634	0.534	28,685.00
Jun 06 2024	0.616	-0.024	-3.75%	0.644	0.644	0.616	9,839.00
Jun 05 2024	0.640	-0.007	-1.08%	0.708	0.712	0.640	20,198.00
Jun 04 2024	0.647	0.012	1.89%	0.635	0.648	0.626	16,583.00
Jun 03 2024	0.635	0.004	0.63%	0.631	0.653	0.627	12,572.00
Jun 02 2024	0.631	-0.012	-1.87%	0.643	0.646	0.630	9,077.00
Jun 01 2024	0.643	0.00	0.00%	0.643	0.648	0.642	13,987.00
May 31 2024	0.643	-0.011	-1.68%	0.654	0.654	0.633	19,591.00
May 30 2024	0.654	-0.014	-2.10%	0.668	0.670	0.650	18,806.00
May 29 2024	0.668	-0.012	-1.76%	0.680	0.690	0.667	14,514.00
May 28 2024	0.680	-0.017	-2.44%	0.692	0.692	0.673	5,693.00
May 27 2024	0.697	0.005	0.72%	0.689	0.703	0.689	9,945.00
May 26 2024	0.692	-0.007	-1.00%	0.699	0.705	0.690	7,437.00
May 25 2024	0.699	0.022	3.25%	0.677	0.701	0.677	943.00
May 24 2024	0.677	0.003	0.45%	0.674	0.681	0.662	3,184.00
May 23 2024	0.674	-0.016	-2.32%	0.692	0.698	0.654	17,845.00
May 22 2024	0.690	-0.020	-2.82%	0.708	0.712	0.675	17,915.00
May 21 2024	0.710	-0.001	-0.14%	0.710	0.720	0.702	10,894.00
May 20 2024	0.711	0.073	11.44%	0.635	0.711	0.628	78,748.00
May 19 2024	0.638	-0.041	-6.04%	0.679	0.679	0.634	7,844.00
May 18 2024	0.679	-0.002	-0.29%	0.681	0.684	0.668	5,964.00
May 17 2024	0.681	0.045	7.08%	0.636	0.681	0.636	18,192.00
May 16 2024	0.636	0.003	0.47%	0.633	0.647	0.625	16,358.00
May 15 2024	0.633	0.057	9.90%	0.575	0.633	0.575	9,121.00
May 14 2024	0.576	-0.033	-5.42%	0.609	0.609	0.553	13,674.00
May 13 2024	0.609	-0.017	-2.72%	0.649	0.653	0.589	13,211.00
May 12 2024	0.626	0.008	1.29%	0.618	0.628	0.616	19,479.00
May 11 2024	0.618	-0.014	-2.22%	0.632	0.635	0.618	27,319.00
May 10 2024	0.632	-0.030	-4.53%	0.662	0.688	0.627	34,983.00
May 09 2024	0.662	0.013	2.00%	0.649	0.685	0.634	33,679.00
May 08 2024	0.649	0.023	3.67%	0.626	0.758	0.617	54,688.00
May 07 2024	0.626	-0.010	-1.57%	0.636	0.642	0.625	4,830.00
May 06 2024	0.636	-0.014	-2.15%	0.657	0.678	0.636	16,677.00
May 05 2024	0.650	0.001	0.15%	0.647	0.660	0.638	16,289.00
May 04 2024	0.649	-0.001	-0.15%	0.650	0.658	0.644	7,286.00
May 03 2024	0.650	0.022	3.50%	0.628	0.655	0.625	20,964.00
May 02 2024	0.628	0.013	2.11%	0.615	0.642	0.590	42,567.00
May 01 2024	0.615	0.006	0.99%	0.609	0.615	0.566	61,468.00
Apr 30 2024	0.609	-0.031	-4.84%	0.640	0.656	0.588	40,000.00
Apr 29 2024	0.640	-0.020	-3.03%	0.644	0.672	0.597	60,174.00
Apr 28 2024	0.660	-0.002	-0.30%	0.662	0.688	0.660	978.00
Apr 27 2024	0.662	0.017	2.64%	0.645	0.681	0.635	5,818.00
Apr 26 2024	0.645	-0.027	-4.02%	0.672	0.672	0.644	14,030.00
Apr 25 2024	0.672	0.006	0.90%	0.666	0.675	0.641	7,395.00
Apr 24 2024	0.666	-0.015	-2.20%	0.681	0.748	0.666	9,156.00
Apr 23 2024	0.681	-0.030	-4.22%	0.712	0.725	0.681	11,108.00
Apr 22 2024	0.711	0.027	3.95%	0.644	0.712	0.597	45,365.00
Apr 21 2024	0.684	-0.016	-2.29%	0.700	0.707	0.669	12,090.00
Apr 20 2024	0.700	0.056	8.70%	0.645	0.704	0.638	19,663.00
Apr 19 2024	0.644	0.00	0.00%	0.644	0.672	0.597	33,507.00
Apr 18 2024	0.644	0.018	2.88%	0.626	0.656	0.608	25,358.00
Apr 17 2024	0.626	-0.003	-0.48%	0.625	0.639	0.592	31,276.00
Apr 16 2024	0.629	0.005	0.80%	0.624	0.635	0.592	20,868.00
Apr 15 2024	0.624	-0.035	-5.31%	0.653	0.679	0.602	40,420.00
Apr 14 2024	0.659	0.028	4.44%	0.631	0.673	0.584	65,238.00
Apr 13 2024	0.631	-0.069	-9.86%	0.706	0.715	0.535	114,689.00
Apr 12 2024	0.700	-0.125	-15.15%	0.828	0.836	0.620	149,301.00
Apr 11 2024	0.825	-0.035	-4.07%	0.860	0.875	0.816	39,887.00
Apr 10 2024	0.860	0.009	1.06%	0.851	0.860	0.804	33,612.00
Apr 09 2024	0.851	-0.070	-7.60%	0.911	0.915	0.851	21,758.00
Apr 08 2024	0.921	0.053	6.11%	0.856	0.932	0.840	21,309.00
Apr 07 2024	0.868	0.015	1.76%	0.853	0.874	0.853	3,322.00
Apr 06 2024	0.853	0.020	2.40%	0.839	0.854	0.835	441.00
Apr 05 2024	0.833	-0.033	-3.81%	0.871	0.871	0.822	18,470.00
Apr 04 2024	0.866	0.018	2.12%	0.840	0.888	0.826	5,750.00
Apr 03 2024	0.848	-0.006	-0.70%	0.854	0.889	0.826	10,621.00
Apr 02 2024	0.854	-0.110	-11.41%	0.964	0.964	0.843	54,596.00
Apr 01 2024	0.964	-0.015	-1.53%	0.985	1.01	0.931	35,419.00
Mar 31 2024	0.979	0.025	2.62%	0.954	0.989	0.939	14,917.00
Mar 30 2024	0.954	-0.037	-3.73%	0.991	0.993	0.952	13,558.00

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions