ADVFN Logo

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Options Flow

Live Options Flow

Market Data
News
Tools
Markets
Discover
Subscribe Login/Register Profile Icon
S&P TSX Capped Composite...
32.63
(
1.02%
)
US Tech 100
15,629.20
(
0.49%
)
S&P 500
4,594.63
(
0.59%
)
US Dollar vs CAD
1.34975
(
0.0%
)
Bitcoin
38,828.06
(
0.32%
)
Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.
Get Started
  1. Home
  2. Investing
  3. Cryptocurrencies
  4. GATE
  5. Celo Dollar (Gate.io:CUSDUSDT)

  6. Celo Dollar (Gate.io:CUSDUSDT) Historical

CUSDUSDT Celo Dollar

0.9981
0.0011 (0.11%)
08:11:14 - Realtime Data

CUSDUSDT Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 01 2023 0.997 -0.0006 -0.06% 0.9977 0.9997 0.997 15,870.00
Nov 30 2023 0.9976 -0.0003 -0.03% 0.9988 0.9997 0.9964 7,281.00
Nov 29 2023 0.9979 -0.0017 -0.17% 0.9999 1.00 0.9964 3,262.00
Nov 28 2023 0.9996 0.0052 0.52% 0.9957 1.00 0.9937 27,186.00
Nov 27 2023 0.9944 -0.0023 -0.23% 0.9977 0.9978 0.9932 1,068.00
Nov 26 2023 0.9967 0.0101 1.02% 0.9871 0.9977 0.922 24,492.00
Nov 25 2023 0.9866 -0.0072 -0.72% 0.9951 1.02 0.90001 49,865.00
Nov 24 2023 0.9938 -0.0043 -0.43% 0.9981 1.05 0.9917 23,810.00
Nov 23 2023 0.9981 0.001 0.10% 0.997 1.00 0.9957 27,341.00
Nov 22 2023 0.9971 -0.0009 -0.09% 0.998 1.00 0.9917 26,684.00
Nov 21 2023 0.998 -0.0032 -0.32% 1.00 1.00 0.995 24,906.00
Nov 20 2023 1.00 0.00 0.07% 1.00 1.00 0.9961 19,931.00
Nov 19 2023 1.00 0.00 0.40% 0.9965 1.00 0.9964 18,532.00
Nov 18 2023 0.9965 -0.0002 -0.02% 0.9969 1.00 0.9951 2,478.00
Nov 17 2023 0.9967 -0.0121 -1.20% 1.01 1.01 0.995 14,507.00
Nov 16 2023 1.01 0.010 1.04% 0.9982 1.12 0.9963 48,741.00
Nov 15 2023 0.9984 -0.0002 -0.02% 0.9997 1.00 0.9959 24,525.00
Nov 14 2023 0.9986 0.0009 0.09% 0.9982 1.00 0.996 25,928.00
Nov 13 2023 0.9977 -0.0003 -0.03% 0.9943 0.9994 0.9943 5,943.00
Nov 12 2023 0.998 0.0017 0.17% 0.9968 0.998 0.9943 1,141.00
Nov 11 2023 0.9963 -0.0004 -0.04% 0.9962 0.998 0.9944 1,794.00
Nov 10 2023 0.9967 0.001 0.10% 0.9953 0.998 0.9943 963.00
Nov 09 2023 0.9957 -0.001 -0.10% 0.9943 0.998 0.9931 1,373.00
Nov 08 2023 0.9967 -0.0001 -0.01% 0.9964 0.998 0.9943 1,099.00
Nov 07 2023 0.9968 0.0005 0.05% 0.9962 1.00 0.993 18,819.00
Nov 06 2023 0.9963 0.0046 0.46% 0.9918 0.9963 0.9918 2,540.00
Nov 05 2023 0.9917 0.0113 1.15% 0.9828 0.9962 0.9799 54,979.00
Nov 04 2023 0.9804 -0.00072 -0.07% 0.97971 0.99062 0.97785 27,897.00
Nov 03 2023 0.98112 -0.00265 -0.27% 0.98377 0.98714 0.97559 23,826.00
Nov 02 2023 0.98377 -0.01058 -1.06% 0.99481 0.99587 0.98187 22,263.00
Nov 01 2023 0.99435 -0.00099 -0.10% 0.9943 1.00 0.97333 29,572.00
Oct 31 2023 0.99534 0.00018 0.02% 0.99275 0.99783 0.9885 19,825.00
Oct 30 2023 0.99516 0.00048 0.05% 0.99269 0.99937 0.96392 29,094.00
Oct 29 2023 0.99468 0.00081 0.08% 0.99261 0.99783 0.97785 26,839.00
Oct 28 2023 0.99387 -0.00467 -0.47% 0.99679 0.99989 0.98249 17,455.00
Oct 27 2023 0.99854 0.00067 0.07% 0.99819 1.00 0.99316 26,041.00
Oct 26 2023 0.99787 -0.00035 -0.04% 0.99666 1.00 0.99316 23,204.00
Oct 25 2023 0.99822 -0.00132 -0.13% 0.99699 1.00 0.99505 28,858.00
Oct 24 2023 0.99954 0.00171 0.17% 0.99439 1.00 0.99333 22,808.00
Oct 23 2023 0.99783 -0.0023 -0.23% 0.999 1.00 0.99062 23,222.00
Oct 22 2023 1.00 0.00 0.09% 0.99998 1.00 0.99656 25,363.00
Oct 21 2023 0.99923 -0.00022 -0.02% 0.99872 1.00 0.99699 26,689.00
Oct 20 2023 0.99945 0.00141 0.14% 0.99736 1.00 0.99651 21,566.00
Oct 19 2023 0.99804 0.00126 0.13% 0.99535 1.00 0.99479 23,204.00
Oct 18 2023 0.99678 0.00164 0.16% 0.99486 0.998 0.99316 2,957.00
Oct 17 2023 0.99514 -0.00167 -0.17% 0.99668 0.99937 0.99346 14,389.00
Oct 16 2023 0.99681 0.00117 0.12% 0.99604 0.99959 0.99264 19,119.00
Oct 15 2023 0.99564 -0.00271 -0.27% 0.99811 0.99995 0.99316 18,020.00
Oct 14 2023 0.99835 0.00001 0.00% 0.9987 0.99995 0.99611 32,766.00
Oct 13 2023 0.99834 0.0004 0.04% 0.99797 0.99995 0.99721 17,277.00
Oct 12 2023 0.99794 -0.00095 -0.10% 0.99841 0.99995 0.99636 29,266.00
Oct 11 2023 0.99889 -0.00047 -0.05% 1.00 1.00 0.99693 19,569.00
Oct 10 2023 0.99936 -0.0015 -0.15% 1.00 1.00 0.99688 19,792.00
Oct 09 2023 1.00 0.00 0.20% 0.99869 1.00 0.99668 19,286.00
Oct 08 2023 0.99883 -0.00006 -0.01% 0.99783 1.00 0.99532 20,940.00
Oct 07 2023 0.99889 -0.00179 -0.18% 1.00 1.00 0.99642 20,098.00
Oct 06 2023 1.00 0.00 0.15% 0.99924 1.00 0.99642 19,440.00
Oct 05 2023 0.99918 0.00117 0.12% 0.99979 1.00 0.99643 20,535.00
Oct 04 2023 0.99801 0.00106 0.11% 0.99696 1.00 0.99631 18,395.00
Oct 03 2023 0.99695 -0.00175 -0.18% 0.99911 1.00 0.99642 9,122.00
Oct 02 2023 0.9987 -0.00119 -0.12% 0.99938 1.00 0.99665 19,602.00
Oct 01 2023 0.99989 -0.00048 -0.05% 0.99941 1.00 0.99686 19,870.00
Sep 30 2023 1.00 0.00 0.08% 0.99936 1.00 0.99681 20,764.00
Sep 29 2023 0.9996 0.00116 0.12% 0.99935 1.00 0.99658 20,026.00
Sep 28 2023 0.99844 -0.00147 -0.15% 0.99893 1.00 0.99701 19,233.00
Sep 27 2023 0.99991 0.00031 0.03% 1.00 1.00 0.99763 20,191.00
Sep 26 2023 0.9996 0.00131 0.13% 0.99728 1.00 0.9972 16,624.00
Sep 25 2023 0.99829 -0.00183 -0.18% 1.00 1.00 0.99713 15,971.00
Sep 24 2023 1.00 0.00 0.06% 0.99974 1.00 0.99784 7,832.00
Sep 23 2023 0.99953 -0.00017 -0.02% 0.99843 1.00 0.9966 12,921.00
Sep 22 2023 0.9997 0.00184 0.18% 0.99786 1.00 0.99642 16,866.00
Sep 21 2023 0.99786 -0.00146 -0.15% 1.00 1.00 0.99693 17,198.00
Sep 20 2023 0.99932 -0.00353 -0.35% 1.00 1.00 0.99688 11,189.00
Sep 19 2023 1.00 0.00 0.33% 1.00 1.00 0.99642 18,173.00
Sep 18 2023 0.99951 0.00082 0.08% 0.9979 1.00 0.99316 21,220.00
Sep 17 2023 0.99869 0.00048 0.05% 0.99782 1.00 0.9964 19,493.00
Sep 16 2023 0.99821 0.00023 0.02% 0.99805 1.00 0.99631 19,820.00
Sep 15 2023 0.99798 -0.00055 -0.06% 0.99874 1.00 0.99644 19,478.00
Sep 14 2023 0.99853 -0.0016 -0.16% 0.99871 1.00 0.99532 24,607.00
Sep 13 2023 1.00 0.00 0.04% 1.00 1.00 0.99657 22,101.00
Sep 12 2023 0.99972 0.00091 0.09% 0.99629 1.00 0.99528 19,053.00
Sep 11 2023 0.99881 0.00089 0.09% 0.99788 0.99886 0.99477 10,443.00
Sep 10 2023 0.99792 -0.0009 -0.09% 0.99839 0.99937 0.99316 8,850.00
Sep 09 2023 0.99882 0.00086 0.09% 0.99839 0.99936 0.99448 10,522.00
Sep 08 2023 0.99796 0.00261 0.26% 0.99557 0.99936 0.99232 10,500.00
Sep 07 2023 0.99535 -0.00217 -0.22% 0.99457 0.99635 0.99381 640.00
Sep 06 2023 0.99752 -0.0003 -0.03% 0.9938 0.99783 0.99377 539.00
Sep 05 2023 0.99782 -0.00183 -0.18% 0.99845 1.00 0.99262 19,332.00
Sep 04 2023 0.99965 0.00105 0.11% 0.99937 1.00 0.9964 23,070.00
Sep 03 2023 0.9986 -0.00135 -0.14% 0.99955 1.00 0.99681 13,967.00
Sep 02 2023 0.99995 0.00041 0.04% 0.99946 1.00 0.99744 12,080.00

Your Recent History

GATE
CUSDUSDT
Celo Dollar
Delayed Upgrade Clock

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

Support: 1-888-992-3836 | help@advfn.com