Canada markets closed

Celo EUR (CELO-EUR)

CCC - CoinMarketCap. Currency in EUR
Add to watchlist
0.751281+0.031566 (+4.39%)
As of 08:20AM UTC. Market open.
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 04, 20240.7540430.7611190.7468310.7512810.75128116,630,849
May 03, 20240.7209960.7504890.6932910.7309590.73095915,445,600
May 02, 20240.7146140.7238730.6627250.7209960.72099621,861,790
May 01, 20240.7624260.7699640.6864630.7146160.71461618,114,612
Apr 30, 20240.7725890.7772140.7334940.7624260.76242618,874,353
Apr 29, 20240.7783840.8142390.7692590.7725890.77258923,958,347
Apr 28, 20240.7577470.7974450.7328390.7783840.77838417,974,259
Apr 27, 20240.7722270.7753130.7510880.7577470.75774718,258,751
Apr 26, 20240.7785280.7879260.7476500.7722270.77222723,517,161
Apr 25, 20240.7979410.8718200.7702480.7784420.77844245,878,894
Apr 24, 20240.8260740.8421830.7922250.7979410.79794122,841,322
Apr 23, 20240.7933510.8346150.7902060.8260740.82607418,319,627
Apr 22, 20240.8117140.8189210.7791830.7933510.79335115,995,798
Apr 21, 20240.7478950.8179250.7392080.8117140.81171415,468,129
Apr 20, 20240.7552130.7698980.6952650.7478940.74789429,727,508
Apr 19, 20240.7274400.7668710.7087530.7552130.75521322,486,806
Apr 18, 20240.7332610.7463410.6936040.7274400.72744023,207,894
Apr 17, 20240.7284120.7458520.6926130.7332630.73326327,068,333
Apr 16, 20240.7627670.7930010.6996220.7284120.72841239,924,342
Apr 15, 20240.7115700.7752830.6718300.7627670.76276745,382,857
Apr 14, 20240.8126010.8304230.6166100.7117190.71171959,076,513
Apr 13, 20240.9685470.9789930.7575970.8126010.81260147,431,579
Apr 12, 20240.9978621.0228790.9507850.9685470.96854727,977,168
Apr 11, 20240.9948571.0042530.9424910.9978620.99786229,763,702
Apr 10, 20241.0739631.0786330.9898300.9948570.99485732,414,613
Apr 09, 20241.0180401.1025550.9820711.0739631.07396347,262,661
Apr 08, 20240.9970081.0332050.9903201.0179941.01799421,413,133
Apr 07, 20240.9871201.0076850.9812620.9970080.99700818,630,184
Apr 06, 20241.0186821.0186990.9538200.9871200.98712028,927,365
Apr 05, 20240.9845151.0372930.9559511.0186821.01868230,904,290
Apr 04, 20240.9914471.0370440.9548130.9845150.98451535,066,320
Apr 03, 20241.1234751.1239710.9833840.9914470.99144746,517,523
Apr 02, 20241.1549091.1979161.0826901.1234751.12347564,545,483
Apr 01, 20241.1129611.1768061.1089141.1549091.15490933,759,825
Mar 31, 20241.1553811.1669071.1081101.1129611.11296124,489,808
Mar 30, 20241.2073151.2076311.1422171.1553481.15534837,769,020
Mar 29, 20241.1890711.2305111.1355431.2073111.20731155,515,809
Mar 28, 20241.1741211.2868831.1673471.1890131.189013161,800,638
Mar 27, 20241.1143851.2709941.1099521.1741181.17411891,065,567
Mar 26, 20241.0284971.1592791.0225721.1143851.11438553,298,512
Mar 25, 20240.9946981.0315770.9755441.0284971.02849726,763,550
Mar 24, 20240.9762831.0328790.9638560.9946980.99469826,377,590
Mar 23, 20241.0543961.0601520.9551150.9762300.97623044,486,790
Mar 22, 20241.0734741.1114781.0266631.0544021.05440247,151,825
Mar 21, 20240.9733071.0759480.9250971.0734741.07347449,377,138
Mar 20, 20241.0571491.0645170.9262190.9733070.97330754,889,549
Mar 19, 20241.1362371.1555131.0182821.0571141.05711453,048,981
Mar 18, 20241.0869581.1559121.0324321.1362371.13623759,286,541
Mar 17, 20241.2019961.2752471.0610101.0869581.08695889,017,298
Mar 16, 20241.3100321.3197481.1466711.2019961.20199675,419,238
Mar 15, 20241.3470961.3471871.2278701.3100021.31000270,574,149
Mar 14, 20241.4009381.4124471.3107301.3471881.347188117,412,454
Mar 13, 20241.6050031.6268511.3584161.4009381.400938359,665,133
Mar 12, 20241.0665211.6442801.0230231.6050031.605003817,420,396
Mar 11, 20241.1077731.1254771.0421561.0665141.06651432,821,285
Mar 10, 20241.0614561.1422701.0584041.1077701.10777040,862,677
Mar 09, 20241.0961541.1022591.0217501.0614561.06145641,145,752
Mar 08, 20241.0896171.1594791.0536611.0961751.09617561,691,875
Mar 07, 20240.9170481.1051080.8826401.0894861.08948688,074,150
Mar 06, 20240.9889141.0277370.7981940.9171210.91712170,906,691
Mar 05, 20241.0591451.0661470.9551780.9889020.98890262,746,280
Mar 04, 20241.1257441.1444631.0027341.0589011.05890156,056,832
Mar 03, 20241.1033281.1280461.0203821.1256581.12565863,321,361
Mar 02, 20240.9829511.1032420.9829511.1032421.103242137,922,879
Mar 01, 20240.8715361.0266850.8568850.9816970.98169799,881,570
Feb 29, 20240.8852320.9350960.8236340.8712890.87128975,784,875
Feb 28, 20240.8857880.8908890.8439750.8851530.88515352,218,132
Feb 27, 20240.8587890.9044850.8176160.8862970.88629773,500,231
Feb 26, 20240.7696690.8829500.7653230.8587830.858783113,466,546
Feb 25, 20240.7170620.8058680.7149360.7696920.76969251,894,963
Feb 24, 20240.7438120.8022380.7089230.7170490.71704973,846,708
Feb 23, 20240.6794060.7559140.6628540.7438380.74383835,558,736
Feb 22, 20240.7037080.7037080.6527580.6793270.67932719,475,683
Feb 21, 20240.7274220.7286270.6734530.7037690.70376933,358,800
Feb 20, 20240.7085630.7420810.7057520.7274690.72746930,686,624
Feb 19, 20240.6853000.7125510.6783160.7085670.70856718,111,645
Feb 18, 20240.7093250.7136670.6634930.6852830.68528318,734,509
Feb 17, 20240.7065750.7227200.6842040.7093830.70938328,766,780
Feb 16, 20240.7023290.7165620.6945830.7058680.70586827,979,190
Feb 15, 20240.6947160.7222680.6868700.7024350.70243524,247,855
Feb 14, 20240.6908900.6990440.6724380.6948220.69482224,276,163
Feb 13, 20240.6493450.6926600.6461880.6908010.69080117,612,821
Feb 12, 20240.6660870.6752270.6496800.6492700.64927010,304,649
Feb 11, 20240.6775730.6823890.6570420.6658620.66586210,983,569
Feb 10, 20240.6659000.6818330.6601830.6775960.67759613,133,297
Feb 09, 20240.6685020.6722940.6509370.6659080.66590812,327,915
Feb 08, 20240.6473620.6757790.6410260.6687130.66871322,817,802
Feb 07, 20240.6348950.6529420.6267000.6472960.64729615,052,685
Feb 06, 20240.6133250.6411150.6066830.6345350.63453513,713,385
Feb 05, 20240.6175010.6305840.6041110.6134110.6134118,990,717
Feb 04, 20240.6282320.6368860.6078060.6174710.6174719,305,360
Feb 03, 20240.6036910.6357400.6026070.6282570.62825712,158,775
Feb 02, 20240.6114960.6147160.5914590.6036960.60369611,237,757
Feb 01, 20240.6129960.6273790.5960560.6117700.61177019,947,843
Jan 31, 20240.6224320.6347800.6097200.6127040.61270423,304,378
Jan 30, 20240.6039700.6225470.5930570.6224320.62243221,874,857
Jan 29, 20240.6191770.6628710.6009380.6039820.60398270,722,743
Jan 28, 20240.6076690.6201830.5987330.6189010.61890110,965,568
Jan 27, 20240.5912400.6125070.5797670.6078050.60780515,193,447
Jan 26, 20240.5802520.6163890.5774050.5913490.59134929,222,932
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...