Celo More Historical Data - CGLDEUR | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Cryptocurrencies
GDAX
Celo (Coinbase:CGLDEUR)
Celo (Coinbase:CGLDEUR) Historical

CGLDEUR Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 26 2024	0.520	0.020	4.00%	0.490	0.520	0.490	1,970.00
Jul 25 2024	0.500	-0.010	-1.96%	0.500	0.510	0.480	31,969.00
Jul 24 2024	0.510	-0.020	-3.77%	0.520	0.550	0.510	2,432.00
Jul 23 2024	0.530	-0.010	-1.85%	0.540	0.550	0.520	1,082.00
Jul 22 2024	0.540	-0.020	-3.57%	0.560	0.560	0.530	3,001.00
Jul 21 2024	0.560	0.00	0.00%	0.550	0.560	0.530	2,026.00
Jul 20 2024	0.560	0.020	3.70%	0.540	0.560	0.540	813.00
Jul 19 2024	0.540	0.010	1.89%	0.520	0.550	0.520	2,846.00
Jul 18 2024	0.530	0.00	0.00%	0.540	0.550	0.520	2,434.00
Jul 17 2024	0.530	0.00	0.00%	0.540	0.540	0.520	2,437.00
Jul 16 2024	0.530	0.00	0.00%	0.530	0.550	0.510	26,618.00
Jul 15 2024	0.530	0.030	6.00%	0.510	0.530	0.500	2,789.00
Jul 14 2024	0.500	0.010	2.04%	0.500	0.510	0.480	829.00
Jul 13 2024	0.490	0.00	0.00%	0.480	0.500	0.480	1,703.00
Jul 12 2024	0.490	0.010	2.08%	0.480	0.490	0.470	2,022.00
Jul 11 2024	0.480	-0.010	-2.04%	0.490	0.500	0.470	25,587.00
Jul 10 2024	0.490	0.010	2.08%	0.480	0.500	0.480	8,706.00
Jul 09 2024	0.480	0.010	2.13%	0.460	0.480	0.450	6,535.00
Jul 08 2024	0.470	0.030	6.82%	0.440	0.490	0.430	3,996.00
Jul 07 2024	0.440	-0.040	-8.33%	0.470	0.470	0.440	3,405.00
Jul 06 2024	0.480	0.040	9.09%	0.440	0.480	0.430	17,907.00
Jul 05 2024	0.440	-0.010	-2.22%	0.440	0.440	0.390	67,443.00
Jul 04 2024	0.450	-0.080	-15.09%	0.530	0.530	0.450	8,936.00
Jul 03 2024	0.530	-0.010	-1.85%	0.550	0.550	0.520	1,024.00
Jul 02 2024	0.540	-0.010	-1.82%	0.550	0.560	0.540	4,384.00
Jul 01 2024	0.550	0.00	0.00%	0.560	0.580	0.540	2,135.00
Jun 30 2024	0.550	0.00	0.00%	0.530	0.560	0.530	563.00
Jun 29 2024	0.550	-0.010	-1.79%	0.550	0.560	0.540	4,708.00
Jun 28 2024	0.560	-0.030	-5.08%	0.580	0.590	0.560	17,485.00
Jun 27 2024	0.590	0.030	5.36%	0.560	0.590	0.540	1,082.00
Jun 26 2024	0.560	0.00	0.00%	0.560	0.570	0.550	952.00
Jun 25 2024	0.560	0.010	1.82%	0.550	0.570	0.550	3,761.00
Jun 24 2024	0.550	0.00	0.00%	0.540	0.550	0.510	7,985.00
Jun 23 2024	0.550	0.010	1.85%	0.540	0.560	0.530	1,268.00
Jun 22 2024	0.540	-0.010	-1.82%	0.540	0.560	0.540	2,449.00
Jun 21 2024	0.550	-0.010	-1.79%	0.560	0.560	0.540	1,587.00
Jun 20 2024	0.560	0.010	1.82%	0.550	0.580	0.550	2,226.00
Jun 19 2024	0.550	0.020	3.77%	0.540	0.550	0.530	8,235.00
Jun 18 2024	0.530	-0.040	-7.02%	0.560	0.560	0.500	42,523.00
Jun 17 2024	0.570	-0.060	-9.52%	0.620	0.620	0.560	54,555.00
Jun 16 2024	0.630	0.00	0.00%	0.630	0.640	0.620	2,463.00
Jun 15 2024	0.630	0.00	0.00%	0.640	0.650	0.630	956.00
Jun 14 2024	0.630	-0.010	-1.56%	0.640	0.660	0.610	2,994.00
Jun 13 2024	0.640	-0.030	-4.48%	0.670	0.670	0.640	5,986.00
Jun 12 2024	0.670	0.020	3.08%	0.640	0.670	0.640	6,082.00
Jun 11 2024	0.650	-0.030	-4.41%	0.670	0.670	0.630	6,954.00
Jun 10 2024	0.680	0.010	1.49%	0.680	0.690	0.660	20,046.00
Jun 09 2024	0.670	0.00	0.00%	0.670	0.680	0.650	29,031.00
Jun 08 2024	0.670	-0.010	-1.47%	0.680	0.700	0.660	2,557.00
Jun 07 2024	0.680	-0.050	-6.85%	0.730	0.750	0.620	26,958.00
Jun 06 2024	0.730	-0.030	-3.95%	0.760	0.760	0.720	12,795.00
Jun 05 2024	0.760	-0.010	-1.30%	0.770	0.780	0.750	1,665.00
Jun 04 2024	0.770	0.020	2.67%	0.740	0.770	0.740	9,215.00
Jun 03 2024	0.750	0.010	1.35%	0.740	0.770	0.740	2,735.00
Jun 02 2024	0.740	-0.010	-1.33%	0.750	0.760	0.740	1,846.00
Jun 01 2024	0.750	-0.010	-1.32%	0.760	0.760	0.750	1,212.00
May 31 2024	0.760	0.00	0.00%	0.760	0.770	0.740	5,112.00
May 30 2024	0.760	-0.020	-2.56%	0.790	0.800	0.760	38,429.00
May 29 2024	0.780	-0.010	-1.27%	0.800	0.810	0.780	37,147.00
May 28 2024	0.790	-0.030	-3.66%	0.810	0.810	0.790	58,493.00
May 27 2024	0.820	0.00	0.00%	0.810	0.840	0.800	6,684.00
May 26 2024	0.820	0.00	0.00%	0.820	0.830	0.800	4,776.00
May 25 2024	0.820	0.030	3.80%	0.790	0.830	0.790	26,931.00
May 24 2024	0.790	-0.010	-1.25%	0.810	0.810	0.770	5,128.00
May 23 2024	0.800	-0.010	-1.23%	0.820	0.820	0.760	28,304.00
May 22 2024	0.810	-0.030	-3.57%	0.820	0.830	0.800	43,102.00
May 21 2024	0.840	0.020	2.44%	0.830	0.850	0.800	6,396.00
May 20 2024	0.820	0.070	9.33%	0.740	0.830	0.740	88,677.00
May 19 2024	0.750	-0.040	-5.06%	0.790	0.800	0.740	4,560.00
May 18 2024	0.790	-0.010	-1.25%	0.790	0.810	0.780	3,242.00
May 17 2024	0.800	0.050	6.67%	0.750	0.810	0.750	5,886.00
May 16 2024	0.750	0.010	1.35%	0.730	0.760	0.730	18,816.00
May 15 2024	0.740	0.070	10.45%	0.670	0.740	0.660	5,569.00
May 14 2024	0.670	-0.040	-5.63%	0.690	0.710	0.660	11,899.00
May 13 2024	0.710	-0.020	-2.74%	0.730	0.730	0.690	28,858.00
May 12 2024	0.730	0.010	1.39%	0.720	0.740	0.710	1,039.00
May 11 2024	0.720	-0.010	-1.37%	0.740	0.740	0.720	6,416.00
May 10 2024	0.730	-0.050	-6.41%	0.770	0.800	0.720	5,893.00
May 09 2024	0.780	0.020	2.63%	0.740	0.790	0.740	3,532.00
May 08 2024	0.760	0.030	4.11%	0.720	0.880	0.710	49,905.00
May 07 2024	0.730	-0.020	-2.67%	0.740	0.750	0.730	5,594.00
May 06 2024	0.750	0.00	0.00%	0.770	0.790	0.740	34,496.00
May 05 2024	0.750	-0.010	-1.32%	0.760	0.770	0.740	10,700.00
May 04 2024	0.760	0.00	0.00%	0.770	0.770	0.740	7,597.00
May 03 2024	0.760	0.010	1.33%	0.730	0.770	0.720	10,527.00
May 02 2024	0.750	0.030	4.17%	0.700	0.750	0.690	1,549.00
May 01 2024	0.720	0.00	0.00%	0.710	0.720	0.660	6,761.00
Apr 30 2024	0.720	-0.040	-5.26%	0.760	0.760	0.680	15,274.00
Apr 29 2024	0.760	-0.010	-1.30%	0.780	0.780	0.720	98,529.00
Apr 28 2024	0.770	0.00	0.00%	0.790	0.810	0.770	2,335.00
Apr 27 2024	0.770	0.010	1.32%	0.750	0.800	0.740	11,267.00

SE1Q24V24 - 08/2024

Vontobel Financial Produ...

Lyxor Daily Double Short...

Bank of Montreal Atm Dig...

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