Celo INR (CELO-INR)
CCC - CoinMarketCap. Currency in INR
Add to watchlist
As of 10:25AM UTC. Market open.
Time Period:
Apr 23, 2023 - Apr 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 23, 2024 | 73.40 | 74.76 | 71.35 | 71.78 | 71.78 | 1,688,668,800 |
| Apr 22, 2024 | 72.16 | 72.80 | 69.31 | 70.51 | 70.51 | 1,421,559,953 |
| Apr 21, 2024 | 66.48 | 72.71 | 65.71 | 72.16 | 72.16 | 1,375,019,595 |
| Apr 20, 2024 | 67.15 | 68.45 | 61.79 | 66.48 | 66.48 | 2,642,588,852 |
| Apr 19, 2024 | 64.88 | 68.33 | 63.20 | 67.15 | 67.15 | 1,999,418,419 |
| Apr 18, 2024 | 65.16 | 66.61 | 61.73 | 64.88 | 64.88 | 2,069,911,056 |
| Apr 17, 2024 | 64.63 | 66.23 | 61.57 | 65.16 | 65.16 | 2,405,399,974 |
| Apr 16, 2024 | 67.90 | 70.51 | 62.08 | 64.63 | 64.63 | 3,542,233,129 |
| Apr 15, 2024 | 63.41 | 69.01 | 59.87 | 67.90 | 67.90 | 4,039,773,079 |
| Apr 14, 2024 | 72.41 | 74.00 | 54.95 | 63.42 | 63.42 | 5,264,553,976 |
| Apr 13, 2024 | 86.59 | 87.47 | 67.39 | 72.41 | 72.41 | 4,226,825,452 |
| Apr 12, 2024 | 89.40 | 91.59 | 84.93 | 86.59 | 86.59 | 2,501,216,810 |
| Apr 11, 2024 | 89.91 | 90.73 | 85.21 | 89.40 | 89.40 | 2,666,681,909 |
| Apr 10, 2024 | 97.14 | 97.55 | 89.45 | 89.91 | 89.91 | 2,929,395,058 |
| Apr 09, 2024 | 91.84 | 99.53 | 88.57 | 97.14 | 97.14 | 4,274,712,650 |
| Apr 08, 2024 | 90.05 | 93.37 | 89.45 | 91.84 | 91.84 | 1,931,738,004 |
| Apr 07, 2024 | 89.16 | 91.02 | 88.63 | 90.05 | 90.05 | 1,682,758,213 |
| Apr 06, 2024 | 92.15 | 92.16 | 86.16 | 89.16 | 89.16 | 2,612,843,797 |
| Apr 05, 2024 | 88.96 | 93.84 | 86.51 | 92.15 | 92.15 | 2,795,747,287 |
| Apr 04, 2024 | 88.99 | 93.22 | 85.71 | 88.96 | 88.96 | 3,168,585,538 |
| Apr 03, 2024 | 100.61 | 100.66 | 88.27 | 88.99 | 88.99 | 4,175,094,722 |
| Apr 02, 2024 | 103.93 | 107.76 | 96.97 | 100.61 | 100.61 | 5,780,469,588 |
| Apr 01, 2024 | 100.23 | 105.98 | 99.86 | 103.93 | 103.93 | 3,038,095,588 |
| Mar 31, 2024 | 104.05 | 105.09 | 99.79 | 100.23 | 100.23 | 2,205,426,540 |
| Mar 30, 2024 | 108.66 | 108.69 | 102.72 | 104.04 | 104.04 | 3,401,284,320 |
| Mar 29, 2024 | 107.19 | 110.66 | 102.41 | 108.66 | 108.66 | 4,996,433,753 |
| Mar 28, 2024 | 105.99 | 115.99 | 105.36 | 107.18 | 107.18 | 14,585,302,302 |
| Mar 27, 2024 | 100.74 | 114.88 | 100.36 | 105.99 | 105.99 | 8,220,891,105 |
| Mar 26, 2024 | 92.93 | 104.82 | 92.36 | 100.74 | 100.74 | 4,818,204,867 |
| Mar 25, 2024 | 90.29 | 93.23 | 88.55 | 92.93 | 92.93 | 2,418,147,725 |
| Mar 24, 2024 | 88.62 | 93.75 | 87.49 | 90.29 | 90.29 | 2,394,271,182 |
| Mar 23, 2024 | 95.31 | 95.86 | 86.67 | 88.61 | 88.61 | 4,038,027,739 |
| Mar 22, 2024 | 97.52 | 100.95 | 92.79 | 95.31 | 95.31 | 4,262,167,529 |
| Mar 21, 2024 | 87.77 | 97.81 | 83.50 | 97.52 | 97.52 | 4,485,503,702 |
| Mar 20, 2024 | 95.30 | 96.03 | 83.38 | 87.77 | 87.77 | 4,949,652,046 |
| Mar 19, 2024 | 102.50 | 104.28 | 91.83 | 95.30 | 95.30 | 4,782,201,207 |
| Mar 18, 2024 | 98.12 | 104.32 | 93.27 | 102.50 | 102.50 | 5,348,453,827 |
| Mar 17, 2024 | 108.50 | 115.12 | 95.78 | 98.12 | 98.12 | 8,035,564,604 |
| Mar 16, 2024 | 118.29 | 119.07 | 103.46 | 108.50 | 108.50 | 6,808,071,811 |
| Mar 15, 2024 | 122.22 | 122.23 | 110.85 | 118.28 | 118.28 | 6,372,277,783 |
| Mar 14, 2024 | 126.80 | 127.84 | 118.76 | 122.23 | 122.23 | 10,652,637,780 |
| Mar 13, 2024 | 145.22 | 147.21 | 122.81 | 126.80 | 126.80 | 32,554,451,849 |
| Mar 12, 2024 | 96.58 | 148.67 | 92.65 | 145.22 | 145.22 | 73,962,025,190 |
| Mar 11, 2024 | 100.32 | 101.92 | 94.33 | 96.58 | 96.58 | 2,972,240,803 |
| Mar 10, 2024 | 96.13 | 103.44 | 95.85 | 100.32 | 100.32 | 3,700,527,022 |
| Mar 09, 2024 | 99.30 | 99.85 | 92.60 | 96.13 | 96.13 | 3,726,162,290 |
| Mar 08, 2024 | 98.35 | 104.61 | 95.13 | 99.30 | 99.30 | 5,588,683,541 |
| Mar 07, 2024 | 82.51 | 99.76 | 79.39 | 98.34 | 98.34 | 7,949,634,988 |
| Mar 06, 2024 | 88.99 | 92.44 | 71.81 | 82.52 | 82.52 | 6,379,973,372 |
| Mar 05, 2024 | 95.14 | 95.80 | 86.00 | 88.99 | 88.99 | 5,646,611,964 |
| Mar 04, 2024 | 101.15 | 102.83 | 90.16 | 95.11 | 95.11 | 5,035,173,183 |
| Mar 03, 2024 | 99.13 | 101.36 | 91.68 | 101.14 | 101.14 | 5,689,435,127 |
| Mar 02, 2024 | 88.07 | 99.13 | 88.07 | 99.13 | 99.13 | 12,392,394,197 |
| Mar 01, 2024 | 78.32 | 92.10 | 77.00 | 87.96 | 87.96 | 8,949,080,927 |
| Feb 29, 2024 | 79.60 | 83.93 | 74.01 | 78.30 | 78.30 | 6,810,357,549 |
| Feb 28, 2024 | 79.63 | 80.09 | 75.90 | 79.59 | 79.59 | 4,695,545,075 |
| Feb 27, 2024 | 77.01 | 81.34 | 73.47 | 79.68 | 79.68 | 6,607,460,559 |
| Feb 26, 2024 | 69.10 | 79.30 | 68.71 | 77.01 | 77.01 | 10,174,543,904 |
| Feb 25, 2024 | 64.38 | 72.35 | 64.19 | 69.10 | 69.10 | 4,659,216,518 |
| Feb 24, 2024 | 66.73 | 71.99 | 63.57 | 64.38 | 64.38 | 6,630,080,889 |
| Feb 23, 2024 | 60.97 | 67.79 | 59.51 | 66.73 | 66.73 | 3,190,135,226 |
| Feb 22, 2024 | 63.04 | 63.04 | 58.51 | 60.96 | 60.96 | 1,747,779,203 |
| Feb 21, 2024 | 65.08 | 65.15 | 60.35 | 63.04 | 63.04 | 2,988,234,809 |
| Feb 20, 2024 | 63.43 | 66.36 | 63.14 | 65.08 | 65.08 | 2,745,263,287 |
| Feb 19, 2024 | 61.31 | 63.75 | 60.68 | 63.43 | 63.43 | 1,621,383,222 |
| Feb 18, 2024 | 63.46 | 63.85 | 59.36 | 61.31 | 61.31 | 1,676,059,270 |
| Feb 17, 2024 | 63.19 | 64.60 | 61.17 | 63.46 | 63.46 | 2,573,583,733 |
| Feb 16, 2024 | 62.57 | 64.13 | 61.86 | 63.12 | 63.12 | 2,502,036,839 |
| Feb 15, 2024 | 61.80 | 64.17 | 61.09 | 62.58 | 62.58 | 2,160,309,686 |
| Feb 14, 2024 | 61.76 | 62.53 | 59.85 | 61.80 | 61.80 | 2,159,371,473 |
| Feb 13, 2024 | 58.21 | 61.93 | 57.76 | 61.76 | 61.76 | 1,574,523,044 |
| Feb 12, 2024 | 59.63 | 60.45 | 58.15 | 58.20 | 58.20 | 923,688,990 |
| Feb 11, 2024 | 60.66 | 61.09 | 58.82 | 59.61 | 59.61 | 983,335,815 |
| Feb 10, 2024 | 59.56 | 61.04 | 59.05 | 60.66 | 60.66 | 1,175,796,437 |
| Feb 09, 2024 | 59.78 | 60.14 | 58.26 | 59.56 | 59.56 | 1,102,564,310 |
| Feb 08, 2024 | 57.85 | 60.34 | 57.23 | 59.80 | 59.80 | 2,040,493,064 |
| Feb 07, 2024 | 56.63 | 58.26 | 55.91 | 57.84 | 57.84 | 1,345,107,786 |
| Feb 06, 2024 | 54.87 | 57.22 | 54.25 | 56.60 | 56.60 | 1,223,244,094 |
| Feb 05, 2024 | 55.35 | 56.56 | 54.19 | 54.88 | 54.88 | 804,404,970 |
| Feb 04, 2024 | 56.31 | 57.08 | 54.48 | 55.34 | 55.34 | 834,030,259 |
| Feb 03, 2024 | 54.45 | 56.93 | 54.35 | 56.31 | 56.31 | 1,089,779,022 |
| Feb 02, 2024 | 54.87 | 55.18 | 53.10 | 54.45 | 54.45 | 1,013,569,477 |
| Feb 01, 2024 | 55.24 | 56.54 | 53.59 | 54.90 | 54.90 | 1,789,957,411 |
| Jan 31, 2024 | 56.07 | 57.24 | 54.95 | 55.22 | 55.22 | 2,100,186,808 |
| Jan 30, 2024 | 54.43 | 56.10 | 53.36 | 56.07 | 56.07 | 1,970,654,774 |
| Jan 29, 2024 | 55.91 | 59.85 | 54.19 | 54.43 | 54.43 | 6,373,547,221 |
| Jan 28, 2024 | 54.87 | 56.00 | 54.06 | 55.88 | 55.88 | 990,142,190 |
| Jan 27, 2024 | 53.32 | 55.31 | 52.24 | 54.88 | 54.88 | 1,371,900,916 |
| Jan 26, 2024 | 52.47 | 55.73 | 52.00 | 53.33 | 53.33 | 2,635,361,613 |
| Jan 25, 2024 | 51.90 | 52.69 | 50.88 | 52.47 | 52.47 | 891,086,740 |
| Jan 24, 2024 | 53.39 | 54.60 | 49.19 | 51.90 | 51.90 | 1,547,755,914 |
| Jan 23, 2024 | 56.66 | 57.71 | 53.14 | 53.39 | 53.39 | 1,365,596,139 |
| Jan 22, 2024 | 57.15 | 58.72 | 56.47 | 56.63 | 56.63 | 1,042,783,824 |
| Jan 21, 2024 | 57.12 | 57.45 | 55.92 | 57.12 | 57.12 | 872,055,338 |
| Jan 20, 2024 | 57.09 | 57.26 | 53.25 | 57.12 | 57.12 | 1,783,859,384 |
| Jan 19, 2024 | 60.45 | 61.11 | 56.39 | 57.09 | 57.09 | 1,701,549,043 |
| Jan 18, 2024 | 62.50 | 62.71 | 59.46 | 60.45 | 60.45 | 1,554,053,371 |
| Jan 17, 2024 | 62.78 | 63.51 | 61.04 | 62.50 | 62.50 | 1,625,956,582 |
| Jan 16, 2024 | 62.30 | 64.28 | 61.77 | 62.81 | 62.81 | 1,763,795,673 |
| Jan 15, 2024 | 67.41 | 67.57 | 62.33 | 62.33 | 62.33 | 1,878,551,060 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.