Canada markets open in 1 hour 39 minutes

Celo AUD (CELO-AUD)

CCC - CoinMarketCap. Currency in AUD
Add to watchlist
1.1706-0.0089 (-0.76%)
As of 11:49AM UTC. Market open.
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 20241.19391.21201.16701.17061.170626,837,178
May 02, 20241.17721.18811.09121.18341.183435,881,560
May 01, 20241.24531.25741.13041.17721.177229,841,040
Apr 30, 20241.26451.27311.19821.24531.245330,827,007
Apr 29, 20241.27431.33301.25951.26451.264539,212,378
Apr 28, 20241.24021.30551.19951.27431.274329,424,810
Apr 27, 20241.27011.27511.22931.24021.240229,884,944
Apr 26, 20241.28201.29691.23181.27011.270138,680,279
Apr 25, 20241.31631.43241.26851.28191.281975,548,359
Apr 24, 20241.36421.38951.30721.31631.316337,679,803
Apr 23, 20241.31601.37891.30791.36421.364230,253,701
Apr 22, 20241.34901.36091.29571.31601.316026,532,661
Apr 21, 20241.24291.35931.22851.34901.349025,705,899
Apr 20, 20241.25131.27811.15861.24291.242949,403,020
Apr 19, 20241.20541.27041.17421.25131.251337,258,074
Apr 18, 20241.21451.23631.15111.20541.205438,456,011
Apr 17, 20241.20141.23711.14851.21451.214544,834,127
Apr 16, 20241.25421.30221.15411.20141.201465,850,063
Apr 15, 20241.16891.27521.10361.25421.254274,622,829
Apr 14, 20241.33491.36421.01291.16921.169297,047,741
Apr 13, 20241.58841.60701.24831.33491.334977,918,065
Apr 12, 20241.64711.68381.56261.58841.588445,882,496
Apr 11, 20241.62981.64451.54611.64711.647149,127,980
Apr 10, 20241.76611.77301.62131.62981.629853,102,713
Apr 09, 20241.67821.81101.61791.76611.766177,720,097
Apr 08, 20241.64281.70331.63181.67821.678235,299,620
Apr 07, 20241.62651.66041.61691.64281.642830,697,784
Apr 06, 20241.67571.67571.57021.62651.626547,664,907
Apr 05, 20241.62471.70361.57381.67571.675750,836,111
Apr 04, 20241.63921.71691.57871.62471.624757,867,691
Apr 03, 20241.85921.86001.62801.63921.639276,909,580
Apr 02, 20241.90791.98121.79351.85921.8592106,814,804
Apr 01, 20241.84391.94961.83721.90791.907955,769,771
Mar 31, 20241.91411.93321.83581.84391.843940,572,563
Mar 30, 20241.99982.00041.89021.91401.914062,571,254
Mar 29, 20241.97102.03741.88101.99981.999891,957,992
Mar 28, 20241.94532.13621.93481.97091.9709268,205,007
Mar 27, 20241.84712.10721.83951.94531.9453150,876,957
Mar 26, 20241.70601.92181.69601.84711.847188,344,265
Mar 25, 20241.65761.71061.62571.70601.706044,393,092
Mar 24, 20241.62691.72121.60621.65761.657643,956,444
Mar 23, 20241.74271.75241.59181.62681.626874,134,184
Mar 22, 20241.77931.83601.69741.74281.742877,934,448
Mar 21, 20241.62021.78421.53991.77931.779381,842,620
Mar 20, 20241.75301.76511.54351.62021.620291,369,362
Mar 19, 20241.88581.91621.68941.75291.752987,966,162
Mar 18, 20241.80361.91801.71451.88581.885898,396,802
Mar 17, 20241.99452.11611.76061.80361.8036147,711,034
Mar 16, 20242.16722.18551.90371.99451.9945125,147,065
Mar 15, 20242.22632.22642.03172.16712.1671116,751,371
Mar 14, 20242.31692.33542.16632.22642.2264194,042,072
Mar 13, 20242.65242.68702.24812.31692.3169594,817,435
Mar 12, 20241.76172.71721.69002.65242.65241,350,830,540
Mar 11, 20241.82471.85381.72181.76171.761754,213,829
Mar 10, 20241.74841.88151.74341.82471.824767,307,436
Mar 09, 20241.81291.82281.68741.74841.748467,773,706
Mar 08, 20241.80841.92011.74751.81291.8129102,031,199
Mar 07, 20241.53071.83501.47111.80821.8082146,176,729
Mar 06, 20241.64961.71791.33201.53081.5308118,354,012
Mar 05, 20241.75921.76961.59251.64961.6496104,666,532
Mar 04, 20241.86831.89941.66541.75881.758893,109,804
Mar 03, 20241.83111.87211.69341.86821.8682105,089,218
Mar 02, 20241.63411.83101.63411.83101.8310228,899,176
Mar 01, 20241.45451.70661.43021.63201.6320166,048,925
Feb 29, 20241.46661.55881.37411.45411.4541126,474,759
Feb 28, 20241.46971.47951.39841.46641.466486,510,703
Feb 27, 20241.41561.50071.35381.47061.4706121,953,885
Feb 26, 20241.27191.45971.26471.41561.4156187,032,706
Feb 25, 20241.18501.33171.18151.27201.272085,759,104
Feb 24, 20241.22771.32211.16981.18501.1850122,035,495
Feb 23, 20241.12171.24771.09541.22771.227758,690,916
Feb 22, 20241.16081.16081.07881.12151.121532,153,184
Feb 21, 20241.20031.20221.11141.16091.160955,026,799
Feb 20, 20241.16891.22281.16351.20041.200450,634,234
Feb 19, 20241.13091.17681.11941.16891.168929,878,741
Feb 18, 20241.17061.17771.09491.13091.130930,917,139
Feb 17, 20241.16651.19281.12981.17071.170747,473,169
Feb 16, 20241.15981.18391.14861.16531.165346,191,346
Feb 15, 20241.15281.19361.13991.16001.160040,042,211
Feb 14, 20241.13991.15531.11371.15301.153040,283,196
Feb 13, 20241.07461.14291.06721.13981.139829,060,409
Feb 12, 20241.10091.11601.07481.07451.074517,053,934
Feb 11, 20241.11991.12791.08601.10051.100518,153,764
Feb 10, 20241.10431.12681.09601.11991.119921,706,858
Feb 09, 20241.10481.11021.07681.10431.104320,444,713
Feb 08, 20241.06681.11541.05641.10511.105137,708,523
Feb 07, 20241.05231.07861.03851.06671.066724,805,328
Feb 06, 20241.01641.06111.00661.05171.051722,728,915
Feb 05, 20241.02241.04481.00101.01651.016514,899,418
Feb 04, 20241.04021.05451.00631.02231.022315,406,774
Feb 03, 20240.99851.05340.99641.04021.040220,131,139
Feb 02, 20241.00671.01190.97250.99850.998518,587,570
Feb 01, 20241.00791.03170.98131.00711.007132,838,796
Jan 31, 20241.01941.04371.00251.00741.007438,315,652
Jan 30, 20240.99561.01970.97271.01941.019435,826,224
Jan 29, 20241.02301.09520.99110.99560.9956116,581,987
Jan 28, 20241.00401.02470.98931.02261.022618,117,923
Jan 27, 20240.97421.01110.95471.00421.004225,103,461
Jan 26, 20240.96021.02030.95170.97440.974448,152,928
Jan 25, 20240.94690.96100.93090.96020.960216,306,250
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...