CELOUSDT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 21 2024 | 0.9005 | -0.0063 | -0.69% | 0.9088 | 0.9303 | 0.8847 | 2,566,884.00 |
May 20 2024 | 0.9068 | 0.0938 | 11.54% | 0.8134 | 0.9104 | 0.7924 | 3,179,117.00 |
May 19 2024 | 0.813 | -0.0493 | -5.72% | 0.8598 | 0.8686 | 0.8041 | 1,498,012.00 |
May 18 2024 | 0.8623 | -0.0011 | -0.13% | 0.8631 | 0.8742 | 0.8493 | 1,079,085.00 |
May 17 2024 | 0.8634 | 0.0447 | 5.46% | 0.8163 | 0.8728 | 0.811 | 2,288,196.00 |
May 16 2024 | 0.8187 | 0.0191 | 2.39% | 0.8022 | 0.8238 | 0.7893 | 2,966,565.00 |
May 15 2024 | 0.7996 | 0.0774 | 10.72% | 0.7248 | 0.8065 | 0.7169 | 2,093,454.00 |
May 14 2024 | 0.7222 | -0.0353 | -4.66% | 0.7567 | 0.764 | 0.7178 | 3,345,669.00 |
May 13 2024 | 0.7575 | -0.020 | -2.57% | 0.7798 | 0.7899 | 0.7344 | 3,963,863.00 |
May 12 2024 | 0.7775 | 0.0019 | 0.24% | 0.7758 | 0.7966 | 0.7722 | 1,429,453.00 |
May 11 2024 | 0.7756 | -0.0161 | -2.03% | 0.7904 | 0.7985 | 0.7732 | 1,305,508.00 |
May 10 2024 | 0.7917 | -0.0453 | -5.41% | 0.8332 | 0.8662 | 0.7821 | 4,440,167.00 |
May 09 2024 | 0.837 | 0.0563 | 7.21% | 0.8038 | 0.8552 | 0.7873 | 7,677,368.00 |
May 08 2024 | 0.7807 | 0.00 | 0.00% | 0.7807 | 0.7807 | 0.7807 | 0.00 |
May 07 2024 | 0.7807 | -0.0153 | -1.92% | 0.7984 | 0.8159 | 0.7774 | 2,348,181.00 |
May 06 2024 | 0.796 | -0.0218 | -2.67% | 0.8176 | 0.8525 | 0.7934 | 2,528,794.00 |
May 05 2024 | 0.8178 | 0.0067 | 0.83% | 0.8112 | 0.8313 | 0.793 | 800,833.00 |
May 04 2024 | 0.8111 | 0.0001 | 0.01% | 0.8108 | 0.826 | 0.8015 | 1,164,920.00 |
May 03 2024 | 0.811 | 0.0261 | 3.33% | 0.7859 | 0.8241 | 0.7661 | 2,004,493.00 |
May 02 2024 | 0.7849 | 0.0129 | 1.67% | 0.7715 | 0.8029 | 0.7426 | 1,918,274.00 |
May 01 2024 | 0.772 | 0.0098 | 1.29% | 0.7605 | 0.7784 | 0.7031 | 3,230,578.00 |
Apr 30 2024 | 0.7622 | -0.0552 | -6.75% | 0.8145 | 0.8266 | 0.731 | 2,289,311.00 |
Apr 29 2024 | 0.8174 | -0.0105 | -1.27% | 0.8305 | 0.8331 | 0.7844 | 2,607,117.00 |
Apr 28 2024 | 0.8279 | -0.0048 | -0.58% | 0.8327 | 0.8756 | 0.8217 | 3,319,319.00 |
Apr 27 2024 | 0.8327 | 0.0224 | 2.76% | 0.8115 | 0.8543 | 0.7765 | 2,514,613.00 |
Apr 26 2024 | 0.8103 | -0.018 | -2.17% | 0.8304 | 0.8319 | 0.8022 | 2,293,185.00 |
Apr 25 2024 | 0.8283 | -0.0263 | -3.08% | 0.8321 | 0.8462 | 0.7979 | 3,003,251.00 |
Apr 24 2024 | 0.8546 | 0.00 | 0.00% | 0.8546 | 0.8546 | 0.8546 | 0.00 |
Apr 23 2024 | 0.8546 | -0.0256 | -2.91% | 0.8785 | 0.8982 | 0.846 | 3,665,926.00 |
Apr 22 2024 | 0.8802 | 0.0349 | 4.13% | 0.8466 | 0.890 | 0.8406 | 2,546,058.00 |
Apr 21 2024 | 0.8453 | -0.0202 | -2.33% | 0.8593 | 0.8737 | 0.8275 | 2,105,629.00 |
Apr 20 2024 | 0.8655 | 0.0698 | 8.77% | 0.7949 | 0.8726 | 0.7869 | 1,708,841.00 |
Apr 19 2024 | 0.7957 | -0.008 | -1.00% | 0.8009 | 0.830 | 0.7335 | 3,570,340.00 |
Apr 18 2024 | 0.8037 | 0.0262 | 3.37% | 0.7753 | 0.8185 | 0.7547 | 2,710,648.00 |
Apr 17 2024 | 0.7775 | -0.001 | -0.13% | 0.774 | 0.7978 | 0.7343 | 3,670,305.00 |
Apr 16 2024 | 0.7785 | 0.0051 | 0.66% | 0.7708 | 0.7917 | 0.733 | 5,094,996.00 |
Apr 15 2024 | 0.7734 | -0.0379 | -4.67% | 0.8055 | 0.8457 | 0.7391 | 6,209,257.00 |
Apr 14 2024 | 0.8113 | 0.0568 | 7.53% | 0.7559 | 0.8266 | 0.713 | 6,964,729.00 |
Apr 13 2024 | 0.7545 | -0.1114 | -12.87% | 0.863 | 0.8863 | 0.6355 | 8,577,349.00 |
Apr 12 2024 | 0.8659 | -0.1727 | -16.63% | 1.04 | 1.05 | 0.7268 | 5,152,075.00 |
Apr 11 2024 | 1.04 | -0.030 | -3.12% | 1.07 | 1.10 | 1.02 | 2,414,884.00 |
Apr 10 2024 | 1.07 | -0.010 | -0.82% | 1.08 | 1.09 | 1.01 | 2,856,141.00 |
Apr 09 2024 | 1.08 | -0.090 | -7.34% | 1.17 | 1.17 | 1.07 | 2,569,307.00 |
Apr 08 2024 | 1.17 | 0.060 | 5.83% | 1.10 | 1.20 | 1.06 | 3,152,103.00 |
Apr 07 2024 | 1.10 | 0.020 | 2.04% | 1.08 | 1.12 | 1.07 | 1,976,729.00 |
Apr 06 2024 | 1.08 | 0.010 | 1.06% | 1.06 | 1.09 | 1.06 | 1,333,327.00 |
Apr 05 2024 | 1.07 | -0.030 | -3.11% | 1.10 | 1.10 | 1.03 | 2,131,153.00 |
Apr 04 2024 | 1.10 | 0.040 | 3.50% | 1.06 | 1.13 | 1.03 | 2,109,573.00 |
Apr 03 2024 | 1.07 | 0.00 | -0.20% | 1.07 | 1.12 | 1.02 | 2,563,019.00 |
Apr 02 2024 | 1.07 | -0.140 | -11.43% | 1.20 | 1.20 | 1.06 | 3,265,301.00 |
Apr 01 2024 | 1.21 | -0.040 | -3.20% | 1.25 | 1.29 | 1.16 | 4,029,070.00 |
Mar 31 2024 | 1.25 | 0.040 | 3.65% | 1.20 | 1.27 | 1.20 | 2,294,848.00 |
Mar 30 2024 | 1.20 | -0.050 | -3.70% | 1.24 | 1.26 | 1.20 | 1,674,667.00 |
Mar 29 2024 | 1.25 | -0.060 | -4.23% | 1.30 | 1.30 | 1.23 | 2,185,731.00 |
Mar 28 2024 | 1.30 | 0.020 | 1.46% | 1.29 | 1.33 | 1.23 | 3,680,335.00 |
Mar 27 2024 | 1.28 | 0.010 | 0.85% | 1.27 | 1.40 | 1.26 | 7,779,755.00 |
Mar 26 2024 | 1.27 | 0.060 | 5.20% | 1.20 | 1.38 | 1.20 | 5,746,919.00 |
Mar 25 2024 | 1.21 | 0.100 | 8.83% | 1.11 | 1.26 | 1.10 | 3,612,413.00 |
Mar 24 2024 | 1.11 | 0.030 | 2.90% | 1.08 | 1.12 | 1.06 | 2,480,777.00 |
Mar 23 2024 | 1.08 | 0.020 | 1.56% | 1.06 | 1.12 | 1.04 | 2,181,233.00 |
Mar 22 2024 | 1.06 | -0.080 | -7.06% | 1.14 | 1.15 | 1.03 | 3,711,663.00 |
Mar 21 2024 | 1.15 | -0.030 | -2.72% | 1.17 | 1.22 | 1.11 | 3,561,348.00 |
Mar 20 2024 | 1.18 | 0.120 | 11.36% | 1.06 | 1.18 | 1.00 | 4,332,390.00 |
Mar 19 2024 | 1.06 | -0.090 | -7.89% | 1.15 | 1.16 | 1.00 | 4,784,074.00 |
Mar 18 2024 | 1.15 | -0.090 | -7.09% | 1.23 | 1.26 | 1.10 | 4,426,734.00 |
Mar 17 2024 | 1.24 | 0.050 | 4.17% | 1.19 | 1.26 | 1.12 | 4,682,888.00 |
Mar 16 2024 | 1.19 | -0.120 | -9.38% | 1.31 | 1.40 | 1.15 | 4,629,628.00 |
Mar 15 2024 | 1.31 | -0.170 | -11.27% | 1.43 | 1.44 | 1.23 | 4,915,680.00 |
Mar 14 2024 | 1.47 | 0.00 | 0.00% | 1.47 | 1.47 | 1.47 | 0.00 |
Mar 13 2024 | 1.47 | -0.060 | -3.73% | 1.54 | 1.55 | 1.43 | 4,639,679.00 |
Mar 12 2024 | 1.53 | -0.230 | -13.07% | 1.75 | 1.79 | 1.46 | 9,511,921.00 |
Mar 11 2024 | 1.76 | 0.600 | 51.08% | 1.17 | 1.81 | 1.10 | 20,849,656.00 |
Mar 10 2024 | 1.17 | 0.010 | 0.60% | 1.21 | 1.23 | 1.13 | 2,412,056.00 |
Mar 09 2024 | 1.16 | 0.00 | 0.00% | 1.16 | 1.16 | 1.16 | 0.00 |
Mar 08 2024 | 1.16 | -0.040 | -3.31% | 1.21 | 1.21 | 1.11 | 3,353,190.00 |
Mar 07 2024 | 1.20 | 0.010 | 0.82% | 1.18 | 1.27 | 1.14 | 3,847,208.00 |
Mar 06 2024 | 1.19 | 0.200 | 19.71% | 0.9961 | 1.21 | 0.9557 | 5,275,586.00 |
Mar 05 2024 | 0.9936 | -0.0783 | -7.30% | 1.07 | 1.12 | 0.830 | 5,708,408.00 |
Mar 04 2024 | 1.07 | -0.080 | -6.63% | 1.15 | 1.16 | 1.03 | 4,394,901.00 |
Mar 03 2024 | 1.15 | -0.070 | -5.83% | 1.23 | 1.26 | 1.02 | 4,265,355.00 |
Mar 02 2024 | 1.22 | 0.020 | 1.97% | 1.18 | 1.22 | 1.10 | 5,277,669.00 |
Mar 01 2024 | 1.20 | 0.130 | 12.71% | 1.16 | 1.20 | 1.10 | 6,033,328.00 |
Feb 29 2024 | 1.06 | 0.120 | 12.39% | 0.9396 | 1.12 | 0.9253 | 5,067,683.00 |
Feb 28 2024 | 0.9438 | -0.0137 | -1.43% | 0.9566 | 1.02 | 0.8071 | 6,939,472.00 |
Feb 27 2024 | 0.9575 | -0.0056 | -0.58% | 0.9633 | 0.970 | 0.9091 | 5,647,103.00 |
Feb 26 2024 | 0.9631 | 0.0332 | 3.57% | 0.9325 | 0.9831 | 0.8828 | 6,786,594.00 |
Feb 25 2024 | 0.9299 | 0.0959 | 11.50% | 0.8324 | 0.969 | 0.8275 | 7,076,041.00 |
Feb 24 2024 | 0.834 | 0.0575 | 7.41% | 0.7791 | 0.880 | 0.7731 | 4,035,911.00 |
Feb 23 2024 | 0.7765 | -0.0307 | -3.80% | 0.8034 | 0.8737 | 0.7633 | 5,161,032.00 |
Feb 22 2024 | 0.8072 | 0.0719 | 9.78% | 0.7338 | 0.8204 | 0.7168 | 3,086,631.00 |