Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
CELRUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 08 2024 | 0.02562 | 0.00005 | 0.20% | 0.02549 | 0.02632 | 0.02473 | 4,308,987.00 |
| May 07 2024 | 0.02557 | -0.00003 | -0.12% | 0.02565 | 0.02665 | 0.02534 | 2,699,269.00 |
| May 06 2024 | 0.0256 | -0.00055 | -2.10% | 0.02615 | 0.02674 | 0.02514 | 6,303,326.00 |
| May 05 2024 | 0.02615 | 0.00051 | 1.99% | 0.02568 | 0.02675 | 0.0251 | 3,689,193.00 |
| May 04 2024 | 0.02564 | -0.00024 | -0.93% | 0.02594 | 0.02613 | 0.02561 | 2,133,997.00 |
| May 03 2024 | 0.02588 | 0.00127 | 5.16% | 0.02461 | 0.02617 | 0.02423 | 5,297,100.00 |
| May 02 2024 | 0.02461 | 0.0008 | 3.36% | 0.02351 | 0.02495 | 0.02314 | 4,240,743.00 |
| May 01 2024 | 0.02381 | -0.00033 | -1.37% | 0.02407 | 0.02449 | 0.02232 | 10,026,116.00 |
| Apr 30 2024 | 0.02414 | -0.0015 | -5.85% | 0.02559 | 0.02597 | 0.02307 | 6,456,828.00 |
| Apr 29 2024 | 0.02564 | -0.00031 | -1.19% | 0.02602 | 0.02623 | 0.025 | 4,377,820.00 |
| Apr 28 2024 | 0.02595 | -0.00007 | -0.27% | 0.02607 | 0.02704 | 0.02578 | 3,832,516.00 |
| Apr 27 2024 | 0.02602 | 0.00023 | 0.89% | 0.02583 | 0.0262 | 0.0249 | 2,662,170.00 |
| Apr 26 2024 | 0.02579 | -0.0009 | -3.37% | 0.02661 | 0.02664 | 0.02553 | 1,305,074.00 |
| Apr 25 2024 | 0.02669 | -0.0013 | -4.64% | 0.02688 | 0.02725 | 0.02565 | 4,836,671.00 |
| Apr 24 2024 | 0.02799 | -0.00056 | -1.96% | 0.02878 | 0.02965 | 0.02777 | 4,646,586.00 |
| Apr 23 2024 | 0.02855 | 0.0004 | 1.42% | 0.02815 | 0.029 | 0.02761 | 5,195,554.00 |
| Apr 22 2024 | 0.02815 | 0.00019 | 0.68% | 0.02808 | 0.02893 | 0.0277 | 4,549,450.00 |
| Apr 21 2024 | 0.02796 | -0.00053 | -1.86% | 0.0284 | 0.02923 | 0.02737 | 6,842,554.00 |
| Apr 20 2024 | 0.02849 | 0.00175 | 6.54% | 0.02677 | 0.02888 | 0.02637 | 6,407,476.00 |
| Apr 19 2024 | 0.02674 | 0.00106 | 4.13% | 0.02561 | 0.02742 | 0.02354 | 26,057,988.00 |
| Apr 18 2024 | 0.02568 | 0.00129 | 5.29% | 0.02465 | 0.02612 | 0.0237 | 6,710,005.00 |
| Apr 17 2024 | 0.02439 | -0.00042 | -1.69% | 0.02476 | 0.026 | 0.02306 | 8,173,442.00 |
| Apr 16 2024 | 0.02481 | 0.00003 | 0.12% | 0.02454 | 0.02527 | 0.02353 | 9,276,238.00 |
| Apr 15 2024 | 0.02478 | -0.00056 | -2.21% | 0.0253 | 0.02762 | 0.02361 | 28,148,026.00 |
| Apr 14 2024 | 0.02534 | 0.00102 | 4.19% | 0.02427 | 0.02571 | 0.02259 | 19,748,418.00 |
| Apr 13 2024 | 0.02432 | -0.00559 | -18.69% | 0.02969 | 0.02981 | 0.02145 | 73,702,510.00 |
| Apr 12 2024 | 0.02991 | -0.00539 | -15.27% | 0.03525 | 0.03846 | 0.02778 | 80,422,235.00 |
| Apr 11 2024 | 0.0353 | 0.00094 | 2.74% | 0.03433 | 0.03908 | 0.03308 | 36,126,936.00 |
| Apr 10 2024 | 0.03436 | 0.00154 | 4.69% | 0.03277 | 0.03628 | 0.03212 | 31,291,954.00 |
| Apr 09 2024 | 0.03282 | -0.00026 | -0.79% | 0.03323 | 0.03462 | 0.03186 | 19,781,421.00 |
| Apr 08 2024 | 0.03308 | 0.00185 | 5.92% | 0.03128 | 0.03343 | 0.03041 | 7,084,883.00 |
| Apr 07 2024 | 0.03123 | 0.00152 | 5.12% | 0.02963 | 0.03128 | 0.02956 | 3,024,521.00 |
| Apr 06 2024 | 0.02971 | 0.00041 | 1.40% | 0.02916 | 0.02992 | 0.02909 | 2,541,372.00 |
| Apr 05 2024 | 0.0293 | -0.00106 | -3.49% | 0.03015 | 0.03054 | 0.02829 | 6,965,014.00 |
| Apr 04 2024 | 0.03036 | 0.00141 | 4.87% | 0.02874 | 0.0338 | 0.02842 | 8,854,297.00 |
| Apr 03 2024 | 0.02895 | 0.00002 | 0.07% | 0.02904 | 0.03061 | 0.02798 | 9,605,554.00 |
| Apr 02 2024 | 0.02893 | -0.00322 | -10.02% | 0.03215 | 0.03218 | 0.02893 | 17,154,067.00 |
| Apr 01 2024 | 0.03215 | -0.00125 | -3.74% | 0.03344 | 0.03748 | 0.03137 | 28,197,437.00 |
| Mar 31 2024 | 0.0334 | 0.00042 | 1.27% | 0.03292 | 0.034 | 0.03272 | 3,287,367.00 |
| Mar 30 2024 | 0.03298 | -0.00021 | -0.63% | 0.03313 | 0.0342 | 0.03268 | 5,937,435.00 |
| Mar 29 2024 | 0.03319 | -0.00022 | -0.66% | 0.0334 | 0.03378 | 0.0323 | 9,553,985.00 |
| Mar 28 2024 | 0.03341 | 0.00055 | 1.67% | 0.03301 | 0.03402 | 0.03222 | 10,348,553.00 |
| Mar 27 2024 | 0.03286 | -0.00147 | -4.28% | 0.03431 | 0.03529 | 0.03263 | 8,091,282.00 |
| Mar 26 2024 | 0.03433 | -0.00007 | -0.20% | 0.03428 | 0.03565 | 0.03361 | 5,915,772.00 |
| Mar 25 2024 | 0.0344 | 0.00199 | 6.14% | 0.03243 | 0.03522 | 0.03202 | 17,466,295.00 |
| Mar 24 2024 | 0.03241 | 0.00231 | 7.67% | 0.02959 | 0.03303 | 0.02925 | 8,987,502.00 |
| Mar 23 2024 | 0.0301 | 0.00037 | 1.24% | 0.02968 | 0.03039 | 0.02935 | 4,668,922.00 |
| Mar 22 2024 | 0.02973 | -0.00035 | -1.16% | 0.03005 | 0.03151 | 0.02856 | 8,234,089.00 |
| Mar 21 2024 | 0.03008 | 0.00061 | 2.07% | 0.02937 | 0.03112 | 0.0285 | 8,857,353.00 |
| Mar 20 2024 | 0.02947 | 0.00332 | 12.70% | 0.02627 | 0.0295 | 0.02489 | 15,030,914.00 |
| Mar 19 2024 | 0.02615 | -0.00345 | -11.66% | 0.02957 | 0.0299 | 0.025 | 19,558,888.00 |
| Mar 18 2024 | 0.0296 | -0.00204 | -6.45% | 0.03149 | 0.03185 | 0.02908 | 8,895,563.00 |
| Mar 17 2024 | 0.03164 | 0.00128 | 4.22% | 0.03041 | 0.03231 | 0.02873 | 15,783,360.00 |
| Mar 16 2024 | 0.03036 | -0.00408 | -11.85% | 0.03448 | 0.03543 | 0.02967 | 11,625,264.00 |
| Mar 15 2024 | 0.03444 | -0.00286 | -7.67% | 0.03731 | 0.03794 | 0.03135 | 30,518,521.00 |
| Mar 14 2024 | 0.0373 | -0.00152 | -3.92% | 0.03865 | 0.0396 | 0.03614 | 11,458,546.00 |
| Mar 13 2024 | 0.03882 | 0.0023 | 6.30% | 0.03656 | 0.03882 | 0.03643 | 26,444,764.00 |
| Mar 12 2024 | 0.03652 | -0.00015 | -0.41% | 0.03654 | 0.03719 | 0.03384 | 28,514,885.00 |
| Mar 11 2024 | 0.03667 | 0.00467 | 14.59% | 0.03209 | 0.03676 | 0.0301 | 42,764,259.00 |
| Mar 10 2024 | 0.032 | -0.00051 | -1.57% | 0.03252 | 0.03356 | 0.03101 | 14,229,091.00 |
| Mar 09 2024 | 0.03251 | -0.00033 | -1.00% | 0.03277 | 0.03336 | 0.03209 | 13,406,131.00 |
| Mar 08 2024 | 0.03284 | -0.00137 | -4.00% | 0.03441 | 0.03464 | 0.03113 | 15,124,660.00 |
| Mar 07 2024 | 0.03421 | 0.00134 | 4.08% | 0.03276 | 0.036 | 0.03169 | 16,881,903.00 |
| Mar 06 2024 | 0.03287 | -0.00012 | -0.36% | 0.03359 | 0.03491 | 0.03121 | 31,848,726.00 |
| Mar 05 2024 | 0.03299 | 0.00113 | 3.55% | 0.03188 | 0.03378 | 0.02766 | 37,283,213.00 |
| Mar 04 2024 | 0.03186 | 0.00121 | 3.95% | 0.03074 | 0.03425 | 0.02996 | 39,978,152.00 |
| Mar 03 2024 | 0.03065 | 0.00069 | 2.30% | 0.02981 | 0.03124 | 0.02688 | 25,065,930.00 |
| Mar 02 2024 | 0.02996 | 0.00023 | 0.77% | 0.02976 | 0.03004 | 0.02733 | 19,040,494.00 |
| Mar 01 2024 | 0.02973 | 0.0011 | 3.84% | 0.02895 | 0.03164 | 0.02871 | 11,731,331.00 |
| Feb 29 2024 | 0.02863 | -0.00036 | -1.24% | 0.02908 | 0.03017 | 0.02763 | 26,340,066.00 |
| Feb 28 2024 | 0.02899 | 0.00216 | 8.05% | 0.02684 | 0.03138 | 0.02664 | 61,078,682.00 |
| Feb 27 2024 | 0.02683 | 0.00038 | 1.44% | 0.02661 | 0.02735 | 0.02595 | 12,599,638.00 |
| Feb 26 2024 | 0.02645 | 0.00083 | 3.24% | 0.02562 | 0.02711 | 0.02489 | 27,132,207.00 |
| Feb 25 2024 | 0.02562 | 0.00176 | 7.38% | 0.02381 | 0.02606 | 0.02378 | 19,007,482.00 |
| Feb 24 2024 | 0.02386 | 0.00134 | 5.95% | 0.02257 | 0.02401 | 0.02194 | 9,136,447.00 |
| Feb 23 2024 | 0.02252 | 0.00022 | 0.99% | 0.02233 | 0.02293 | 0.02165 | 4,175,356.00 |
| Feb 22 2024 | 0.0223 | 0.00008 | 0.36% | 0.02222 | 0.02318 | 0.02166 | 14,859,143.00 |
| Feb 21 2024 | 0.02222 | -0.0005 | -2.20% | 0.02289 | 0.02292 | 0.02089 | 9,128,636.00 |
| Feb 20 2024 | 0.02272 | -0.00077 | -3.28% | 0.02354 | 0.0238 | 0.02138 | 11,509,743.00 |
| Feb 19 2024 | 0.02349 | 0.00099 | 4.40% | 0.02256 | 0.0255 | 0.02222 | 12,098,681.00 |
| Feb 18 2024 | 0.0225 | 0.00071 | 3.26% | 0.02183 | 0.02324 | 0.02148 | 11,900,956.00 |
| Feb 17 2024 | 0.02179 | 0.00054 | 2.54% | 0.02121 | 0.0221 | 0.02038 | 6,747,949.00 |
| Feb 16 2024 | 0.02125 | -0.00013 | -0.61% | 0.02134 | 0.02178 | 0.02066 | 8,729,875.00 |
| Feb 15 2024 | 0.02138 | 0.00161 | 8.14% | 0.01974 | 0.022 | 0.01974 | 14,555,444.00 |
| Feb 14 2024 | 0.01977 | 0.00057 | 2.97% | 0.01921 | 0.02022 | 0.01915 | 7,740,639.00 |
| Feb 13 2024 | 0.0192 | -0.00012 | -0.62% | 0.01938 | 0.01959 | 0.01846 | 5,907,770.00 |
| Feb 12 2024 | 0.01932 | 0.00044 | 2.33% | 0.01895 | 0.01949 | 0.01807 | 12,221,425.00 |
| Feb 11 2024 | 0.01888 | -0.00003 | -0.16% | 0.01888 | 0.01907 | 0.01865 | 4,615,807.00 |
| Feb 10 2024 | 0.01891 | -0.00002 | -0.11% | 0.01899 | 0.0192 | 0.01833 | 9,640,662.00 |
| Feb 09 2024 | 0.01893 | 0.00134 | 7.62% | 0.01758 | 0.01995 | 0.01743 | 30,418,751.00 |
