Canada markets closed

Celo EUR (CELO-EUR)

CCC - CoinMarketCap. Currency in EUR
Add to watchlist
3.8373-0.1248 (-3.15%)
As of 10:02AM BST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
May 16, 20213.67703.91323.67703.83733.837318,164,282
May 15, 20214.17064.28403.69323.71173.711720,075,008
May 14, 20213.58174.26463.58204.17124.171226,542,106
May 13, 20213.71463.89963.45383.60183.601834,902,002
May 12, 20214.28374.37163.72113.72113.721135,459,735
May 11, 20214.02524.53933.93854.29164.291648,583,887
May 10, 20214.33134.43743.91274.04214.042123,881,193
May 09, 20214.40544.47504.26804.33234.332320,081,389
May 08, 20214.44954.77494.37804.40574.405737,215,444
May 07, 20214.49374.71584.34824.44844.448438,768,384
May 06, 20214.33034.76914.30234.49404.494047,144,385
May 05, 20214.19164.45844.17414.33094.330932,948,779
May 04, 20214.54474.56004.16174.18044.180435,186,414
May 03, 20214.67004.76944.51624.54274.542738,033,734
May 02, 20214.43284.97694.40154.67594.675965,210,848
May 01, 20214.49954.60934.36914.43534.435326,756,103
Apr. 30, 20214.24994.60124.16894.49024.490235,861,382
Apr. 29, 20214.33104.52364.12814.24984.249832,293,659
Apr. 28, 20214.58104.85904.25074.33134.331345,203,101
Apr. 27, 20214.74624.80304.53894.59334.593349,171,229
Apr. 26, 20214.63835.09134.58474.74124.741270,252,536
Apr. 25, 20215.06405.31134.24944.63674.6367110,030,674
Apr. 24, 20213.98025.58863.78205.07195.0719154,798,752
Apr. 23, 20214.23844.38563.52913.97893.978952,537,243
Apr. 22, 20214.86824.96464.13674.23724.237283,770,662
Apr. 21, 20214.81736.01204.63674.87924.8792319,198,612
Apr. 20, 20213.41864.96183.13924.83984.8398239,623,765
Apr. 19, 20213.36743.67703.21533.42493.424921,764,406
Apr. 18, 20213.79573.83083.17283.36673.366721,279,906
Apr. 17, 20213.64214.15733.60403.79743.797430,360,141
Apr. 16, 20213.75553.78123.57543.64383.643816,688,115
Apr. 15, 20213.63883.78053.61783.75763.757620,168,054
Apr. 14, 20213.83823.87413.54413.64413.644129,874,554
Apr. 13, 20214.05434.21773.78423.83913.839128,118,979
Apr. 12, 20213.95444.05943.77984.04624.046221,030,826
Apr. 11, 20213.66773.96873.57103.94663.946617,403,697
Apr. 10, 20213.67473.76913.60993.66773.667712,652,746
Apr. 09, 20213.73563.83783.66813.67823.67829,767,077
Apr. 08, 20213.57743.82763.55813.73633.736311,035,768
Apr. 07, 20213.84893.95883.55423.57943.579414,752,268
Apr. 06, 20213.93973.97213.77773.85133.851315,765,806
Apr. 05, 20213.77133.99933.62903.92753.927516,919,845
Apr. 04, 20213.66803.84803.63603.77403.774012,528,712
Apr. 03, 20213.79503.96723.66543.66773.667714,205,251
Apr. 02, 20213.88993.93493.76873.79633.796314,699,111
Apr. 01, 20213.95484.06443.84483.88663.886618,631,861
Mar. 31, 20213.69714.24693.61333.95293.952945,597,682
Mar. 30, 20213.77304.24723.52293.69713.697165,314,675
Mar. 29, 20213.02873.82233.01963.80383.803839,449,723
Mar. 28, 20213.01743.15722.97343.02753.027514,280,854
Mar. 27, 20213.07333.07602.95863.01873.018711,400,007
Mar. 26, 20212.82423.16202.81513.07393.073915,558,465
Mar. 25, 20213.01283.11852.77252.77872.778721,565,499
Mar. 24, 20213.23363.37302.98643.01803.018017,653,914
Mar. 23, 20213.32063.37883.14953.23233.232318,905,836
Mar. 22, 20213.27813.55443.14743.31863.318629,567,814
Mar. 21, 20213.33093.39323.22613.27863.278612,771,104
Mar. 20, 20213.40733.49103.31463.33733.337314,883,842
Mar. 19, 20213.44913.55723.37733.40793.407916,516,124
Mar. 18, 20213.30763.80653.30453.41043.410439,666,247
Mar. 17, 20213.16553.37503.09043.30423.304220,294,153
Mar. 16, 20213.09153.20643.01583.16133.161312,686,631
Mar. 15, 20213.22803.27453.06473.09533.095312,325,528
Mar. 14, 20213.32383.38083.20963.23163.231610,451,830
Mar. 13, 20213.17363.45703.09793.32493.324918,051,034
Mar. 12, 20213.33783.38073.12853.17133.171316,910,024
Mar. 11, 20213.48993.63713.29573.33923.339220,941,018
Mar. 10, 20213.34683.76773.24163.49653.496533,210,210
Mar. 09, 20213.26833.36433.23003.34863.348615,580,758
Mar. 08, 20213.25113.31003.19953.26703.267012,547,072
Mar. 07, 20213.19883.31803.19853.25203.252010,174,878
Mar. 06, 20213.16683.29053.16143.19863.19867,014,595
Mar. 05, 20213.23303.34923.02173.16993.169916,860,240
Mar. 04, 20213.39483.55453.19923.23013.230114,199,903
Mar. 03, 20213.19973.47363.19953.40093.400914,422,322
Mar. 02, 20213.30823.43333.14923.19693.196912,094,133
Mar. 01, 20213.15963.33773.09563.30653.306513,792,394
Feb. 28, 20213.25563.29872.95393.15653.15658,241,567
Feb. 27, 20213.20163.41883.19623.25153.25158,787,743
Feb. 26, 20213.33693.45833.06093.20103.201013,638,730
Feb. 25, 20213.69583.75293.33963.34243.342412,067,397
Feb. 24, 20213.31223.88523.15693.69623.696221,408,492
Feb. 23, 20213.75853.75982.79693.32083.320830,584,440
Feb. 22, 20214.23284.23283.28353.75923.759230,990,802
Feb. 21, 20214.19154.38714.10724.22024.220221,901,734
Feb. 20, 20214.36664.49804.15934.22024.220233,991,144
Feb. 19, 20214.32004.73454.11094.38334.383381,325,426
Feb. 18, 20213.97854.76943.75924.31834.3183114,630,478
Feb. 17, 20213.79274.31053.48143.98303.9830103,816,630
Feb. 16, 20213.36003.83053.20483.75543.755426,472,612
Feb. 15, 20213.59893.62913.09803.35833.358323,869,596
Feb. 14, 20213.80363.90063.42253.59613.596127,475,824
Feb. 13, 20213.99684.49113.73873.80053.800546,247,932
Feb. 12, 20213.93864.11683.81793.99403.994040,071,865
Feb. 11, 20214.06304.30723.55313.93863.938695,769,108
Feb. 10, 20213.05084.58942.99324.06234.0623196,257,121
Feb. 09, 20212.93603.09042.85563.04763.047619,929,299
Feb. 08, 20212.99663.07432.74972.94122.941232,061,427
Feb. 07, 20212.56903.17102.56763.00473.004793,229,470
Feb. 06, 20212.65422.67872.50372.56592.565912,340,812
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...