Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
CELRUST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 08 2024 | 0.020885 | -0.001655 | -7.34% | 0.02256 | 0.02274 | 0.02064 | 113,594,515.00 |
| Jun 07 2024 | 0.02254 | -0.002465 | -9.86% | 0.024942 | 0.025506 | 0.0206 | 151,827,556.00 |
| Jun 06 2024 | 0.025005 | -0.000103 | -0.41% | 0.02516 | 0.02546 | 0.0246 | 67,864,576.00 |
| Jun 05 2024 | 0.025108 | 0.00038 | 1.54% | 0.024516 | 0.025338 | 0.0245 | 98,093,225.00 |
| Jun 04 2024 | 0.024728 | 0.000158 | 0.64% | 0.02459 | 0.02499 | 0.02416 | 64,514,872.00 |
| Jun 03 2024 | 0.02457 | 0.00009 | 0.37% | 0.02445 | 0.02525 | 0.02425 | 79,688,725.00 |
| Jun 02 2024 | 0.02448 | -0.0004 | -1.61% | 0.024876 | 0.025154 | 0.02414 | 60,227,590.00 |
| Jun 01 2024 | 0.02488 | -0.00029 | -1.15% | 0.025202 | 0.025324 | 0.0246 | 40,497,524.00 |
| May 31 2024 | 0.02517 | -0.00017 | -0.67% | 0.02535 | 0.02556 | 0.0246 | 73,095,793.00 |
| May 30 2024 | 0.02534 | -0.000612 | -2.36% | 0.02591 | 0.0263 | 0.02505 | 69,933,657.00 |
| May 29 2024 | 0.025952 | -0.000165 | -0.63% | 0.02593 | 0.02724 | 0.02578 | 152,021,739.00 |
| May 28 2024 | 0.026117 | -0.000183 | -0.70% | 0.026335 | 0.02672 | 0.02516 | 91,846,294.00 |
| May 27 2024 | 0.0263 | 0.00074 | 2.90% | 0.02548 | 0.02695 | 0.025319 | 71,452,615.00 |
| May 26 2024 | 0.02556 | -0.000402 | -1.55% | 0.02603 | 0.02614 | 0.02531 | 64,148,403.00 |
| May 25 2024 | 0.025962 | 0.000062 | 0.24% | 0.02605 | 0.02674 | 0.02587 | 66,983,422.00 |
| May 24 2024 | 0.0259 | -0.000369 | -1.40% | 0.026272 | 0.02678 | 0.02521 | 95,515,669.00 |
| May 23 2024 | 0.026269 | -0.000961 | -3.53% | 0.02728 | 0.02821 | 0.02474 | 125,330,188.00 |
| May 22 2024 | 0.02723 | -0.000822 | -2.93% | 0.0281 | 0.028264 | 0.02693 | 92,171,116.00 |
| May 21 2024 | 0.028052 | 0.000971 | 3.59% | 0.027073 | 0.02913 | 0.02695 | 192,293,590.00 |
| May 20 2024 | 0.027081 | 0.001151 | 4.44% | 0.02601 | 0.02831 | 0.025525 | 230,583,029.00 |
| May 19 2024 | 0.02593 | -0.00145 | -5.30% | 0.02741 | 0.02756 | 0.025867 | 38,055,220.00 |
| May 18 2024 | 0.02738 | 0.00001 | 0.04% | 0.0274 | 0.02758 | 0.0268 | 30,830,331.00 |
| May 17 2024 | 0.02737 | 0.000958 | 3.63% | 0.02641 | 0.027672 | 0.026154 | 50,643,286.00 |
| May 16 2024 | 0.026412 | 0.000212 | 0.81% | 0.026172 | 0.0267 | 0.0255 | 59,470,639.00 |
| May 15 2024 | 0.0262 | 0.002004 | 8.28% | 0.02421 | 0.02657 | 0.024123 | 68,176,885.00 |
| May 14 2024 | 0.024196 | -0.001009 | -4.00% | 0.02517 | 0.02556 | 0.024123 | 55,600,345.00 |
| May 13 2024 | 0.025205 | -0.000495 | -1.93% | 0.025782 | 0.02612 | 0.02429 | 58,443,965.00 |
| May 12 2024 | 0.0257 | -0.00127 | -4.71% | 0.027004 | 0.027357 | 0.02561 | 48,821,754.00 |
| May 11 2024 | 0.02697 | -0.00004 | -0.15% | 0.02702 | 0.02761 | 0.026347 | 40,168,454.00 |
| May 10 2024 | 0.02701 | -0.001169 | -4.15% | 0.02821 | 0.028735 | 0.026754 | 86,122,225.00 |
| May 09 2024 | 0.028179 | 0.002451 | 9.53% | 0.02575 | 0.02875 | 0.02522 | 135,910,752.00 |
| May 08 2024 | 0.025728 | 0.000168 | 0.66% | 0.02548 | 0.02633 | 0.024027 | 70,471,420.00 |
| May 07 2024 | 0.02556 | -0.00005 | -0.20% | 0.0256 | 0.02669 | 0.025246 | 57,985,044.00 |
| May 06 2024 | 0.02561 | -0.00063 | -2.40% | 0.02616 | 0.02677 | 0.025057 | 95,813,060.00 |
| May 05 2024 | 0.02624 | 0.000533 | 2.07% | 0.02564 | 0.02681 | 0.02505 | 78,642,997.00 |
| May 04 2024 | 0.025707 | -0.000263 | -1.01% | 0.02597 | 0.02618 | 0.025544 | 44,694,086.00 |
| May 03 2024 | 0.02597 | 0.00127 | 5.14% | 0.02456 | 0.0262 | 0.024205 | 77,429,457.00 |
| May 02 2024 | 0.0247 | 0.0008 | 3.35% | 0.023815 | 0.02498 | 0.022991 | 68,292,471.00 |
| May 01 2024 | 0.0239 | -0.00021 | -0.87% | 0.024078 | 0.0245 | 0.022336 | 93,841,814.00 |
| Apr 30 2024 | 0.02411 | -0.0016 | -6.22% | 0.025684 | 0.026 | 0.02303 | 104,953,795.00 |
| Apr 29 2024 | 0.02571 | -0.000149 | -0.58% | 0.02855 | 0.029735 | 0.02497 | 124,330,572.00 |
| Apr 28 2024 | 0.025859 | -0.000271 | -1.04% | 0.0261 | 0.02708 | 0.025745 | 70,448,048.00 |
| Apr 27 2024 | 0.02613 | 0.00034 | 1.32% | 0.02577 | 0.02633 | 0.024253 | 63,399,781.00 |
| Apr 26 2024 | 0.02579 | -0.00087 | -3.26% | 0.026599 | 0.026951 | 0.025223 | 75,541,821.00 |
| Apr 25 2024 | 0.02666 | -0.000185 | -0.69% | 0.026848 | 0.02719 | 0.02566 | 70,879,571.00 |
| Apr 24 2024 | 0.026845 | -0.001743 | -6.10% | 0.02855 | 0.029735 | 0.02658 | 109,649,262.00 |
| Apr 23 2024 | 0.028588 | 0.000445 | 1.58% | 0.028118 | 0.02903 | 0.02758 | 76,925,901.00 |
| Apr 22 2024 | 0.028143 | 0.000133 | 0.47% | 0.027967 | 0.02892 | 0.02766 | 59,548,034.00 |
| Apr 21 2024 | 0.02801 | -0.00038 | -1.34% | 0.0284 | 0.02921 | 0.0273 | 83,966,486.00 |
| Apr 20 2024 | 0.02839 | 0.001809 | 6.81% | 0.026846 | 0.0288 | 0.026175 | 70,115,873.00 |
| Apr 19 2024 | 0.026581 | 0.000897 | 3.49% | 0.02566 | 0.02741 | 0.02352 | 114,281,660.00 |
| Apr 18 2024 | 0.025684 | 0.001224 | 5.00% | 0.024509 | 0.02612 | 0.02368 | 100,201,984.00 |
| Apr 17 2024 | 0.02446 | -0.00034 | -1.37% | 0.024805 | 0.02523 | 0.023 | 89,240,519.00 |
| Apr 16 2024 | 0.0248 | 0.00013 | 0.53% | 0.02473 | 0.02525 | 0.02335 | 133,668,393.00 |
| Apr 15 2024 | 0.02467 | -0.000801 | -3.14% | 0.02507 | 0.035035 | 0.02355 | 156,323,597.00 |
| Apr 14 2024 | 0.025471 | 0.00083 | 3.37% | 0.02427 | 0.02571 | 0.02256 | 172,875,155.00 |
| Apr 13 2024 | 0.024641 | -0.005363 | -17.87% | 0.029927 | 0.030017 | 0.01906 | 396,583,231.00 |
| Apr 12 2024 | 0.030004 | -0.005178 | -14.72% | 0.035264 | 0.0389 | 0.02775 | 580,199,921.00 |
| Apr 11 2024 | 0.035182 | 0.001052 | 3.08% | 0.03429 | 0.03905 | 0.03318 | 441,603,066.00 |
| Apr 10 2024 | 0.03413 | 0.00128 | 3.90% | 0.03282 | 0.03632 | 0.03206 | 403,596,772.00 |
| Apr 09 2024 | 0.03285 | -0.00022 | -0.67% | 0.033078 | 0.03465 | 0.031757 | 206,420,397.00 |
| Apr 08 2024 | 0.03307 | 0.001898 | 6.09% | 0.030824 | 0.033492 | 0.03034 | 119,898,420.00 |
| Apr 07 2024 | 0.031172 | 0.001452 | 4.89% | 0.0296 | 0.03133 | 0.02946 | 67,441,841.00 |
| Apr 06 2024 | 0.02972 | 0.00047 | 1.61% | 0.029224 | 0.029991 | 0.02902 | 57,499,729.00 |
| Apr 05 2024 | 0.02925 | -0.00096 | -3.18% | 0.03025 | 0.03056 | 0.028187 | 87,404,062.00 |
| Apr 04 2024 | 0.03021 | 0.00125 | 4.32% | 0.028986 | 0.03125 | 0.02829 | 84,651,065.00 |
| Apr 03 2024 | 0.02896 | -0.000167 | -0.57% | 0.028921 | 0.03104 | 0.02789 | 128,876,843.00 |
| Apr 02 2024 | 0.029127 | -0.003083 | -9.57% | 0.0321 | 0.03221 | 0.02889 | 157,874,984.00 |
| Apr 01 2024 | 0.03221 | -0.001151 | -3.45% | 0.03352 | 0.038 | 0.03134 | 439,373,301.00 |
| Mar 31 2024 | 0.033361 | 0.000517 | 1.57% | 0.032913 | 0.03399 | 0.03268 | 78,169,380.00 |
| Mar 30 2024 | 0.032844 | -0.000462 | -1.39% | 0.03321 | 0.03418 | 0.03265 | 102,923,926.00 |
| Mar 29 2024 | 0.033306 | -0.000253 | -0.75% | 0.033424 | 0.03379 | 0.03224 | 85,900,888.00 |
| Mar 28 2024 | 0.033559 | 0.000669 | 2.03% | 0.033051 | 0.03406 | 0.032534 | 112,133,929.00 |
| Mar 27 2024 | 0.03289 | -0.001456 | -4.24% | 0.03432 | 0.03537 | 0.03262 | 153,053,790.00 |
| Mar 26 2024 | 0.034346 | -0.000017 | -0.05% | 0.0343 | 0.03568 | 0.03356 | 165,651,539.00 |
| Mar 25 2024 | 0.034363 | 0.002023 | 6.26% | 0.03234 | 0.03528 | 0.032 | 323,755,368.00 |
| Mar 24 2024 | 0.03234 | 0.002544 | 8.54% | 0.0296 | 0.03313 | 0.02923 | 227,696,685.00 |
| Mar 23 2024 | 0.029796 | 0.000313 | 1.06% | 0.02969 | 0.03048 | 0.028964 | 127,562,939.00 |
| Mar 22 2024 | 0.029483 | -0.000488 | -1.63% | 0.0301 | 0.03154 | 0.0285 | 198,614,431.00 |
| Mar 21 2024 | 0.029971 | 0.000555 | 1.89% | 0.0294 | 0.03111 | 0.02844 | 188,694,623.00 |
| Mar 20 2024 | 0.029416 | 0.003126 | 11.89% | 0.02633 | 0.02949 | 0.02483 | 196,182,569.00 |
| Mar 19 2024 | 0.02629 | -0.003425 | -11.53% | 0.029636 | 0.02994 | 0.02543 | 265,314,317.00 |
| Mar 18 2024 | 0.029715 | -0.001877 | -5.94% | 0.032016 | 0.032037 | 0.02906 | 132,519,688.00 |
| Mar 17 2024 | 0.031592 | 0.001276 | 4.21% | 0.03051 | 0.03237 | 0.02874 | 172,998,117.00 |
| Mar 16 2024 | 0.030316 | -0.004211 | -12.20% | 0.034512 | 0.03547 | 0.029695 | 173,115,285.00 |
| Mar 15 2024 | 0.034527 | -0.002833 | -7.58% | 0.03737 | 0.03808 | 0.03107 | 312,012,755.00 |
| Mar 14 2024 | 0.03736 | -0.001283 | -3.32% | 0.03862 | 0.039596 | 0.035 | 161,053,016.00 |
| Mar 13 2024 | 0.038643 | 0.002265 | 6.23% | 0.036462 | 0.038684 | 0.03623 | 252,494,531.00 |
| Mar 12 2024 | 0.036378 | -0.000162 | -0.44% | 0.03665 | 0.0372 | 0.03365 | 330,505,123.00 |
| Mar 11 2024 | 0.03654 | 0.00468 | 14.69% | 0.03196 | 0.03665 | 0.030065 | 589,472,016.00 |
| Mar 10 2024 | 0.03186 | -0.000601 | -1.85% | 0.032413 | 0.0335 | 0.030967 | 192,371,223.00 |
| Mar 09 2024 | 0.032461 | -0.000187 | -0.57% | 0.032706 | 0.033309 | 0.03198 | 34,596,467.00 |
