Canada markets closed

Celo CAD (CELO-CAD)

CCC - CoinMarketCap. Currency in CAD
Add to watchlist
1.1146+0.0194 (+1.77%)
As of 02:51AM UTC. Market open.
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 06, 20241.11991.12961.11461.11461.114615,050,802
May 05, 20241.10971.12751.09791.10891.108917,328,961
May 04, 20241.07191.12741.04941.10981.109825,410,669
May 03, 20241.06111.09961.02031.07191.071922,649,866
May 02, 20241.05021.06530.97351.06111.061132,173,598
May 01, 20241.11661.12771.00841.05021.050226,620,593
Apr 30, 20241.12971.13671.07351.11661.116627,642,018
Apr 29, 20241.13911.19161.12491.12971.129735,031,850
Apr 28, 20241.10861.16701.07231.13911.139126,304,287
Apr 27, 20241.13151.13591.09901.10861.108626,713,670
Apr 26, 20241.14161.15471.09641.13151.131534,458,897
Apr 25, 20241.16671.27501.12931.14151.141567,274,553
Apr 24, 20241.20591.22931.15831.16671.166733,398,134
Apr 23, 20241.16181.21831.15651.20591.205926,743,460
Apr 22, 20241.19041.20101.14721.16181.161823,424,855
Apr 21, 20241.09681.19951.08411.19041.190422,685,158
Apr 20, 20241.10691.12781.01891.09681.096843,597,594
Apr 19, 20241.06881.12451.04121.10691.106932,957,104
Apr 18, 20241.07631.09651.01951.06881.068834,099,979
Apr 17, 20241.06701.09491.01711.07631.076339,730,270
Apr 16, 20241.11741.16171.02521.06701.067058,483,788
Apr 15, 20241.04481.13590.98651.11741.117466,480,168
Apr 14, 20241.19321.21930.90531.04501.045086,743,147
Apr 13, 20241.42211.43781.11101.19321.193269,644,674
Apr 12, 20241.46721.50341.39661.42211.422141,077,493
Apr 11, 20241.46631.47931.38871.46721.467243,762,393
Apr 10, 20241.58311.58971.45891.46631.466347,776,764
Apr 09, 20241.50001.62261.44721.58311.583169,666,873
Apr 08, 20241.46931.52341.45941.49991.499931,550,246
Apr 07, 20241.45461.48501.44611.46931.469327,455,380
Apr 06, 20241.49511.49521.40231.45461.454642,627,242
Apr 05, 20241.44311.52171.40081.49511.495145,358,852
Apr 04, 20241.44821.51761.39491.44311.443151,399,634
Apr 03, 20241.63731.63801.43731.44821.448267,947,065
Apr 02, 20241.68561.74821.57951.63731.637394,065,859
Apr 01, 20241.62391.71701.61791.68561.685649,273,413
Mar 31, 20241.68571.70261.61681.62391.623935,731,610
Mar 30, 20241.76391.76431.66951.68571.685755,106,513
Mar 29, 20241.74691.79741.66841.76391.763981,107,880
Mar 28, 20241.72751.89331.71791.74681.7468237,705,302
Mar 27, 20241.64071.87221.63411.72751.7275133,987,457
Mar 26, 20241.51301.70701.50391.64071.640778,470,848
Mar 25, 20241.47171.51731.44331.51301.513039,372,038
Mar 24, 20241.44441.52811.42601.47171.471739,025,772
Mar 23, 20241.54941.55791.41361.44431.444365,818,422
Mar 22, 20241.58201.63701.50901.54941.549469,289,264
Mar 21, 20241.43521.58551.36501.58201.582072,767,850
Mar 20, 20241.55591.56651.36401.43521.435280,938,594
Mar 19, 20241.67521.70301.49951.55581.555878,076,183
Mar 18, 20241.60151.70441.52231.67521.675287,408,053
Mar 17, 20241.77101.87891.56331.60151.6015131,158,131
Mar 16, 20241.93001.94401.69081.77101.7710111,122,742
Mar 15, 20241.98691.98701.80891.93001.9300103,972,983
Mar 14, 20242.06562.08261.93111.98701.9870173,174,114
Mar 13, 20242.36452.39682.00252.06562.0656530,295,167
Mar 12, 20241.57342.42251.50922.36452.36451,204,205,608
Mar 11, 20241.63991.66611.53781.57331.573348,418,703
Mar 10, 20241.57121.69101.56681.63991.639960,492,399
Mar 09, 20241.61491.62401.50651.57121.571260,906,955
Mar 08, 20241.60471.70771.55241.61501.615090,889,239
Mar 07, 20241.35301.62811.30111.60451.6045129,708,414
Mar 06, 20241.45721.51591.17761.35311.3531104,611,578
Mar 05, 20241.55621.56641.40801.45721.457292,459,389
Mar 04, 20241.65781.68541.47811.55581.555882,362,033
Mar 03, 20241.62481.66121.50271.65771.657793,249,727
Mar 02, 20241.44121.62471.44121.62471.6247203,111,090
Mar 01, 20241.28261.50661.26121.43941.4394146,447,653
Feb 29, 20241.29861.37431.21171.28221.2822111,529,162
Feb 28, 20241.29771.30571.23781.29851.298576,603,995
Feb 27, 20241.25531.32561.19851.29841.2984107,676,657
Feb 26, 20241.12441.29031.11811.25531.2553165,857,761
Feb 25, 20241.04761.17731.04451.12451.124575,814,485
Feb 24, 20241.08571.17101.03651.04761.0476107,884,269
Feb 23, 20240.99211.10300.96801.08571.085751,901,914
Feb 22, 20241.02881.02880.95340.99200.992028,439,173
Feb 21, 20241.05821.05950.98491.02891.028948,768,035
Feb 20, 20241.02991.07731.02541.05821.058244,639,773
Feb 19, 20240.99621.03610.98611.02991.029926,324,960
Feb 18, 20241.03111.03740.96450.99620.996227,234,118
Feb 17, 20241.02501.04920.99341.03121.031241,817,903
Feb 16, 20241.02051.04161.00941.02401.024040,588,624
Feb 15, 20241.00921.04630.99771.02061.020635,231,987
Feb 14, 20241.00141.01330.97441.00941.009435,266,907
Feb 13, 20240.94371.00380.93731.00131.001325,529,353
Feb 12, 20240.96890.98220.94300.94350.943514,975,185
Feb 11, 20240.98570.99270.95580.96860.968615,977,554
Feb 10, 20240.96600.98980.95770.98570.985719,104,716
Feb 09, 20240.96980.97540.94450.96600.966017,884,253
Feb 08, 20240.93940.97990.93020.97010.970133,102,790
Feb 07, 20240.92360.94860.91140.93930.939321,843,864
Feb 06, 20240.89060.93010.88120.92310.923119,949,767
Feb 05, 20240.89860.91830.87970.89070.890713,055,595
Feb 04, 20240.91420.92680.88450.89850.898513,540,778
Feb 03, 20240.87870.92300.87690.91420.914217,692,951
Feb 02, 20240.88740.89220.85850.87870.878716,357,012
Feb 01, 20240.89080.91150.86660.88780.887828,948,960
Jan 31, 20240.90440.92420.88610.89040.890433,866,041
Jan 30, 20240.88120.90470.86300.90440.904431,785,039
Jan 29, 20240.90550.96940.87760.88120.8812103,181,344
Jan 28, 20240.88850.90700.87560.90510.905116,036,054
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...