Celsius Historical Data - CELETH | 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
Celsius (Cryptocurrency:CELETH)
Celsius (Cryptocurrency:CELETH) Historical

Name	Symbol	Market	Market Cap ($)	Algorithm
Celsius	CELETH	Crypto	78,713,031	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	0.000018	6.09%	0.000314	0.000313	0.000314

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.000296	0.00035	0.000286	0.000296	0.00000197 - 0.010532

Exchange	Last Trade	Size	Trade Price	Currency
GATE	16:21:18	160.32	0.000314	ETH

Price x Volume	Volume	Base Symbol	Related Pairs
15.77	50,833.83	CEL	CELEUR	CELGBP	CELBTC

CELETH Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.000084	0.00977	0.000064	74,204.71	0.00023	275.13%
1 Month	0.000059	0.010532	0.000036	74,251.93	0.000254	431.00%
3 Months	0.000073	0.010532	0.00000197	72,759.89	0.000241	329.69%
6 Months	0.000115	0.010532	0.00000197	71,585.06	0.000199	173.49%
1 Year	0.000136	0.010532	0.00000197	63,381.45	0.000178	130.51%
3 Years	0.001854	5.20	0.00000197	41,604.85	-0.001541	-83.09%
5 Years	0.025	5.20	0.00000197	109,239.41	-0.024687	-98.75%

CELETH 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 09 2024	0.000296	-0.00000500	-1.66%	0.000301	0.004331	0.000216	84,848.00
May 08 2024	0.000301	0.000119	65.01%	0.000182	0.00977	0.000168	69,940.00
May 07 2024	0.000182	0.00000800	4.59%	0.000174	0.000195	0.00016	56,269.00
May 06 2024	0.000174	-0.000011	-5.96%	0.000181	0.000337	0.000162	116,460.00
May 05 2024	0.000185	0.000079	74.75%	0.000103	0.00392	0.000097	70,636.00
May 04 2024	0.000106	0.000034	47.41%	0.000071	0.000747	0.000069	72,104.00
May 03 2024	0.000072	-0.000011	-13.29%	0.000084	0.000087	0.000064	49,173.00
May 02 2024	0.000083	-0.000016	-16.14%	0.000099	0.010532	0.00007	44,357.00
May 01 2024	0.000099	0.000054	118.84%	0.000045	0.002302	0.000045	71,912.00
Apr 30 2024	0.000045	-0.00000039	-0.85%	0.000046	0.000047	0.000044	69,138.00
Apr 29 2024	0.000046	0.00000017	0.37%	0.000046	0.000046	0.000045	144,470.00
Apr 28 2024	0.000046	-0.00000022	-0.48%	0.000046	0.000047	0.000046	64,609.00
Apr 27 2024	0.000046	-0.00000200	-4.20%	0.000048	0.000048	0.000046	70,096.00
Apr 26 2024	0.000048	-0.00000300	-5.93%	0.00005	0.000051	0.000047	66,080.00
Apr 25 2024	0.000051	0.00000300	6.28%	0.000048	0.000052	0.000047	67,485.00
Apr 24 2024	0.000048	-0.00000086	-1.77%	0.000049	0.00005	0.000047	62,498.00
Apr 23 2024	0.000049	-0.00000300	-5.77%	0.000052	0.000052	0.000048	63,849.00
Apr 22 2024	0.000052	-0.00000010	-0.19%	0.000052	0.000053	0.000051	117,726.00
Apr 21 2024	0.000052	-0.00000100	-1.87%	0.000054	0.000054	0.000051	56,167.00
Apr 20 2024	0.000054	0.00000500	10.31%	0.000048	0.000055	0.000048	64,399.00
Apr 19 2024	0.000048	-0.00000200	-3.96%	0.000051	0.000051	0.000048	67,031.00
Apr 18 2024	0.000051	-0.00000008	-0.16%	0.000051	0.000051	0.000048	70,133.00
Apr 17 2024	0.000051	0.00000100	2.02%	0.00005	0.000052	0.000048	68,237.00
Apr 16 2024	0.00005	0.00000200	4.18%	0.000048	0.000053	0.000047	69,918.00
Apr 15 2024	0.000048	0.00000200	4.38%	0.000046	0.00005	0.000036	123,477.00
Apr 14 2024	0.000046	0.00000075	1.67%	0.000045	0.000046	0.000044	74,894.00
Apr 13 2024	0.000045	-0.00000600	-11.75%	0.000051	0.000051	0.000041	65,827.00
Apr 12 2024	0.000051	-0.00000800	-13.55%	0.000059	0.00006	0.000047	57,307.00
Apr 11 2024	0.000059	-0.00000069	-1.16%	0.00006	0.00006	0.000058	49,218.00
Apr 10 2024	0.00006	-0.00000100	-1.64%	0.000061	0.001068	0.000057	49,315.00

See More Historical Prices »

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