CELTUSDT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 14 2024 | 0.000058 | -0.00000049 | -0.84% | 0.000059 | 0.000059 | 0.000058 | 177,906,606.00 |
Jun 13 2024 | 0.000059 | -0.00000300 | -4.86% | 0.000062 | 0.000063 | 0.000059 | 100,878,398.00 |
Jun 12 2024 | 0.000062 | -0.00000100 | -1.59% | 0.000063 | 0.000063 | 0.000061 | 143,624,872.00 |
Jun 11 2024 | 0.000063 | 0.00000200 | 3.26% | 0.000061 | 0.000064 | 0.000061 | 221,607,272.00 |
Jun 10 2024 | 0.000061 | 0.00000019 | 0.31% | 0.000061 | 0.000062 | 0.00006 | 237,757,848.00 |
Jun 09 2024 | 0.000061 | -0.00000400 | -6.12% | 0.000065 | 0.000065 | 0.00006 | 245,052,736.00 |
Jun 08 2024 | 0.000065 | -0.00000400 | -5.75% | 0.00007 | 0.00007 | 0.000065 | 212,778,207.00 |
Jun 07 2024 | 0.00007 | -0.00000600 | -7.91% | 0.000076 | 0.000081 | 0.000068 | 236,001,351.00 |
Jun 06 2024 | 0.000076 | 0.000011 | 17.09% | 0.000064 | 0.00008 | 0.000064 | 368,398,677.00 |
Jun 05 2024 | 0.000064 | -0.00000012 | -0.19% | 0.000065 | 0.000065 | 0.000063 | 213,899,571.00 |
Jun 04 2024 | 0.000064 | -0.00000053 | -0.82% | 0.000065 | 0.000066 | 0.000063 | 123,714,452.00 |
Jun 03 2024 | 0.000065 | 0.00000200 | 3.17% | 0.000063 | 0.000066 | 0.000063 | 216,838,961.00 |
Jun 02 2024 | 0.000063 | -0.00000093 | -1.45% | 0.000064 | 0.000064 | 0.000061 | 230,685,644.00 |
Jun 01 2024 | 0.000064 | 0.00000063 | 1.00% | 0.000063 | 0.000064 | 0.000062 | 227,496,161.00 |
May 31 2024 | 0.000063 | 0.00000200 | 3.26% | 0.000061 | 0.000066 | 0.000061 | 214,958,695.00 |
May 30 2024 | 0.000061 | -0.00000079 | -1.27% | 0.000062 | 0.000068 | 0.000061 | 43,503,475.00 |
May 29 2024 | 0.000062 | 0.00000500 | 8.75% | 0.000057 | 0.000063 | 0.000057 | 198,164,849.00 |
May 28 2024 | 0.000057 | -0.00000070 | -1.21% | 0.000058 | 0.000058 | 0.000057 | 181,696,130.00 |
May 27 2024 | 0.000058 | -0.00000200 | -3.37% | 0.000059 | 0.000059 | 0.000057 | 122,695,928.00 |
May 26 2024 | 0.000059 | 0.00000100 | 1.72% | 0.000058 | 0.000063 | 0.000058 | 88,722,930.00 |
May 25 2024 | 0.000058 | 0.00000400 | 7.40% | 0.000054 | 0.000059 | 0.000054 | 112,547,835.00 |
May 24 2024 | 0.000054 | 0.00000100 | 1.90% | 0.000053 | 0.000055 | 0.000052 | 153,638,001.00 |
May 23 2024 | 0.000053 | -0.00000200 | -3.67% | 0.000055 | 0.000056 | 0.000052 | 188,690,032.00 |
May 22 2024 | 0.000054 | 0.00000200 | 3.83% | 0.000053 | 0.000055 | 0.000053 | 262,763,580.00 |
May 21 2024 | 0.000052 | 0.00000043 | 0.83% | 0.000052 | 0.000053 | 0.000052 | 238,852,795.00 |
May 20 2024 | 0.000052 | 0.00000022 | 0.43% | 0.000052 | 0.000053 | 0.000052 | 253,293,423.00 |
May 19 2024 | 0.000052 | -0.00000014 | -0.27% | 0.000052 | 0.000052 | 0.000052 | 262,693,847.00 |
May 18 2024 | 0.000052 | -0.00000070 | -1.33% | 0.000053 | 0.000053 | 0.000051 | 272,551,836.00 |
May 17 2024 | 0.000052 | -0.00000024 | -0.46% | 0.000053 | 0.000053 | 0.000052 | 259,691,010.00 |
May 16 2024 | 0.000053 | 0.00000045 | 0.86% | 0.000052 | 0.000053 | 0.000052 | 259,269,028.00 |
May 15 2024 | 0.000052 | 0.00000038 | 0.73% | 0.000052 | 0.000053 | 0.000051 | 272,779,731.00 |
May 14 2024 | 0.000052 | -0.00000200 | -3.72% | 0.000054 | 0.000054 | 0.00005 | 276,464,042.00 |
May 13 2024 | 0.000054 | -0.00000300 | -5.29% | 0.000057 | 0.000057 | 0.000053 | 247,180,236.00 |
May 12 2024 | 0.000057 | 0.00000400 | 7.53% | 0.000053 | 0.000058 | 0.000053 | 204,001,120.00 |
May 11 2024 | 0.000053 | 0.00000088 | 1.68% | 0.000052 | 0.000054 | 0.000052 | 258,838,459.00 |
May 10 2024 | 0.000052 | 0.00000034 | 0.66% | 0.000052 | 0.000053 | 0.000051 | 262,373,908.00 |
May 09 2024 | 0.000052 | 0.00000300 | 6.15% | 0.000049 | 0.000078 | 0.000049 | 178,582,219.00 |
May 08 2024 | 0.000049 | -0.00000700 | -12.49% | 0.000057 | 0.000057 | 0.000049 | 90,447,721.00 |
May 07 2024 | 0.000056 | 0.00000500 | 9.78% | 0.000053 | 0.000058 | 0.000049 | 76,376,690.00 |
May 06 2024 | 0.000051 | -0.00000100 | -1.91% | 0.000055 | 0.000056 | 0.000051 | 128,691,198.00 |
May 05 2024 | 0.000052 | -0.00000200 | -3.70% | 0.000055 | 0.000055 | 0.00005 | 93,869,812.00 |
May 04 2024 | 0.000054 | -0.00000300 | -5.23% | 0.000055 | 0.000057 | 0.00005 | 15,387,026.00 |
May 03 2024 | 0.000057 | 0.00000400 | 7.44% | 0.000054 | 0.000058 | 0.000053 | 32,886,901.00 |
May 02 2024 | 0.000054 | -0.00000200 | -3.57% | 0.000056 | 0.000057 | 0.000053 | 14,258,330.00 |
May 01 2024 | 0.000056 | -0.00000004 | -0.07% | 0.000059 | 0.000059 | 0.000054 | 8,238,292.00 |
Apr 30 2024 | 0.000056 | -0.00000300 | -5.08% | 0.000057 | 0.000059 | 0.000056 | 19,918,807.00 |
Apr 29 2024 | 0.000059 | -0.00000200 | -3.26% | 0.00006 | 0.000061 | 0.000057 | 17,727,324.00 |
Apr 28 2024 | 0.000061 | -0.00000400 | -6.15% | 0.000064 | 0.000064 | 0.000057 | 12,074,112.00 |
Apr 27 2024 | 0.000065 | -0.00000100 | -1.51% | 0.000067 | 0.0001 | 0.000058 | 31,301,661.00 |
Apr 26 2024 | 0.000066 | 0.00000026 | 0.39% | 0.000063 | 0.000068 | 0.000057 | 1,362,905.00 |
Apr 25 2024 | 0.000066 | 0.00000200 | 3.12% | 0.000061 | 0.000068 | 0.000061 | 854,536.00 |
Apr 24 2024 | 0.000064 | -0.00000400 | -5.91% | 0.000068 | 0.000071 | 0.000058 | 8,626,618.00 |
Apr 23 2024 | 0.000068 | 0.00000200 | 3.03% | 0.000066 | 0.000071 | 0.000063 | 61,360,801.00 |
Apr 22 2024 | 0.000066 | -0.00000049 | -0.74% | 0.000068 | 0.00008 | 0.000065 | 302,447,284.00 |
Apr 21 2024 | 0.000067 | -0.00000600 | -8.33% | 0.00007 | 0.000071 | 0.000064 | 41,079,925.00 |
Apr 20 2024 | 0.000072 | 0.00000080 | 1.12% | 0.000096 | 0.000108 | 0.000067 | 41,518,151.00 |
Apr 19 2024 | 0.000071 | 0.00000600 | 9.16% | 0.000067 | 0.000078 | 0.000064 | 26,356,320.00 |
Apr 18 2024 | 0.000065 | -0.00000600 | -8.38% | 0.000071 | 0.000072 | 0.000063 | 32,083,989.00 |
Apr 17 2024 | 0.000072 | -0.00000005 | -0.07% | 0.000072 | 0.000078 | 0.000071 | 48,991,651.00 |
Apr 16 2024 | 0.000072 | -0.00000500 | -6.49% | 0.000076 | 0.000079 | 0.000071 | 15,027,359.00 |
Apr 15 2024 | 0.000077 | 0.00000023 | 0.30% | 0.000071 | 0.000098 | 0.00007 | 15,285,303.00 |
Apr 14 2024 | 0.000077 | 0.00000086 | 1.13% | 0.000076 | 0.000081 | 0.00007 | 14,045,771.00 |
Apr 13 2024 | 0.000076 | -0.00000600 | -7.32% | 0.000085 | 0.000088 | 0.000076 | 122,883,161.00 |
Apr 12 2024 | 0.000082 | -0.000013 | -13.74% | 0.000094 | 0.000096 | 0.000082 | 133,333,220.00 |
Apr 11 2024 | 0.000095 | -0.00000300 | -3.07% | 0.000097 | 0.000099 | 0.000093 | 158,584,650.00 |
Apr 10 2024 | 0.000098 | -0.00000300 | -2.99% | 0.0001 | 0.000101 | 0.000097 | 144,431,262.00 |
Apr 09 2024 | 0.0001 | -0.00000200 | -1.95% | 0.000103 | 0.000104 | 0.0001 | 111,523,074.00 |
Apr 08 2024 | 0.000102 | -0.00000100 | -0.96% | 0.000104 | 0.000105 | 0.0001 | 145,710,520.00 |
Apr 07 2024 | 0.000104 | -0.00002 | -16.23% | 0.000121 | 0.000123 | 0.0001 | 161,319,656.00 |
Apr 06 2024 | 0.000123 | 0.000024 | 24.09% | 0.0001 | 0.000128 | 0.000098 | 211,015,120.00 |
Apr 05 2024 | 0.0001 | -0.00000063 | -0.63% | 0.0001 | 0.000101 | 0.000098 | 154,495,439.00 |
Apr 04 2024 | 0.0001 | -0.00000200 | -1.96% | 0.000102 | 0.000106 | 0.000099 | 108,625,288.00 |
Apr 03 2024 | 0.000102 | 0.00000400 | 4.09% | 0.000098 | 0.000103 | 0.000097 | 148,312,410.00 |
Apr 02 2024 | 0.000098 | -0.00000300 | -2.98% | 0.000101 | 0.000104 | 0.000097 | 150,835,347.00 |
Apr 01 2024 | 0.000101 | 0.00000100 | 1.01% | 0.000099 | 0.000103 | 0.000099 | 147,457,146.00 |
Mar 31 2024 | 0.000099 | 0.00000001 | 0.01% | 0.000099 | 0.00013 | 0.000099 | 122,025,472.00 |
Mar 30 2024 | 0.000099 | -0.00000200 | -1.98% | 0.000101 | 0.000102 | 0.000099 | 162,140,797.00 |
Mar 29 2024 | 0.000101 | 0.00000100 | 1.00% | 0.000102 | 0.000104 | 0.000097 | 120,644,575.00 |
Mar 28 2024 | 0.0001 | -0.00003 | -23.10% | 0.00013 | 0.000131 | 0.000099 | 166,050,062.00 |
Mar 27 2024 | 0.00013 | -0.00000600 | -4.43% | 0.000135 | 0.000137 | 0.000125 | 153,394,483.00 |
Mar 26 2024 | 0.000136 | 0.00000100 | 0.74% | 0.000135 | 0.000139 | 0.000133 | 144,853,731.00 |
Mar 25 2024 | 0.000134 | 0.00000400 | 3.08% | 0.00013 | 0.000139 | 0.000129 | 158,834,891.00 |
Mar 24 2024 | 0.00013 | 0.00000048 | 0.37% | 0.000131 | 0.000139 | 0.000129 | 169,375,302.00 |
Mar 23 2024 | 0.000129 | 0.000011 | 9.30% | 0.000118 | 0.000139 | 0.000118 | 179,132,169.00 |
Mar 22 2024 | 0.000118 | 0.00000500 | 4.40% | 0.000113 | 0.000145 | 0.000112 | 196,885,077.00 |
Mar 21 2024 | 0.000114 | 0.000011 | 10.78% | 0.000102 | 0.000132 | 0.000101 | 160,196,164.00 |
Mar 20 2024 | 0.000102 | -0.00000600 | -5.56% | 0.000108 | 0.00011 | 0.000097 | 203,999,189.00 |
Mar 19 2024 | 0.000108 | -0.00000053 | -0.49% | 0.000108 | 0.000125 | 0.000105 | 185,169,565.00 |
Mar 18 2024 | 0.000108 | -0.00000900 | -7.70% | 0.000117 | 0.000117 | 0.000105 | 172,912,415.00 |
Mar 17 2024 | 0.000117 | -0.000012 | -9.31% | 0.000129 | 0.000131 | 0.000105 | 211,067,386.00 |
Mar 16 2024 | 0.000129 | 0.00000100 | 0.78% | 0.000128 | 0.000135 | 0.000127 | 188,440,106.00 |