Canada markets close in 5 hours 45 minutes

Celo JPY (CELO-JPY)

CCC - CoinMarketCap. Currency in JPY
Add to watchlist
127.40-10.68 (-7.74%)
As of 02:12PM UTC. Market open.
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 2024129.35129.86124.54127.40127.404,721,742,336
Apr 24, 2024136.27138.96131.26132.16132.163,782,986,883
Apr 23, 2024130.75137.64130.22136.27136.273,021,914,863
Apr 22, 2024133.83135.01128.54130.75130.752,636,186,222
Apr 21, 2024123.30134.85121.87133.83133.832,550,214,523
Apr 20, 2024124.27126.56113.57123.30123.304,901,143,586
Apr 19, 2024119.78126.38116.69124.27124.273,700,303,641
Apr 18, 2024120.48122.97114.04119.78119.783,821,524,497
Apr 17, 2024119.35122.49113.75120.48120.484,447,555,447
Apr 16, 2024124.49129.96114.62119.35119.356,541,746,265
Apr 15, 2024116.24126.50109.75124.49124.497,407,104,285
Apr 14, 2024132.75135.66100.73116.27116.279,650,895,305
Apr 13, 2024159.15160.77123.48132.75132.757,748,548,138
Apr 12, 2024163.94168.26156.19159.15159.154,597,210,998
Apr 11, 2024163.97165.40155.49163.94163.944,889,926,918
Apr 10, 2024177.12177.86163.13163.97163.975,342,435,843
Apr 09, 2024167.24181.45161.48177.12177.127,794,617,808
Apr 08, 2024163.90169.94162.80167.23167.233,517,652,795
Apr 07, 2024162.28165.66161.31163.90163.903,062,707,694
Apr 06, 2024167.02167.02156.52162.28162.284,755,511,956
Apr 05, 2024161.74170.79157.22167.02167.025,066,841,511
Apr 04, 2024161.80169.51155.73161.74161.745,760,856,609
Apr 03, 2024182.86182.94160.50161.80161.807,591,362,805
Apr 02, 2024188.73195.62176.34182.86182.8610,505,596,188
Apr 01, 2024181.92192.35181.26188.73188.735,516,861,252
Mar 31, 2024188.85190.74181.13181.92181.924,002,961,392
Mar 30, 2024197.32197.37186.52188.85188.856,173,504,113
Mar 29, 2024194.55200.97185.99197.32197.329,073,414,364
Mar 28, 2024192.73210.55191.61194.54194.5426,472,491,525
Mar 27, 2024182.82208.56182.07192.73192.7314,947,988,944
Mar 26, 2024168.19190.27167.19182.82182.828,743,807,055
Mar 25, 2024163.54168.49160.39168.19168.194,376,552,575
Mar 24, 2024160.51169.82158.47163.54163.544,336,815,535
Mar 23, 2024173.68174.49156.93160.50160.507,314,201,314
Mar 22, 2024176.99182.82169.15173.68173.687,766,631,862
Mar 21, 2024159.66177.44152.32176.99176.998,141,073,295
Mar 20, 2024171.45172.61151.16159.66159.669,004,276,616
Mar 19, 2024184.21187.60165.04171.44171.448,603,374,698
Mar 18, 2024176.43187.54167.71184.21184.219,611,442,083
Mar 17, 2024195.10206.99172.22176.43176.4314,448,873,708
Mar 16, 2024211.44213.23185.68195.10195.1012,241,699,823
Mar 15, 2024217.78217.79198.18211.44211.4411,390,829,859
Mar 14, 2024225.98227.74211.96217.79217.7918,981,399,987
Mar 13, 2024257.43260.80219.11225.98225.9858,016,317,991
Mar 12, 2024171.32263.65164.29257.43257.43131,109,182,967
Mar 11, 2024178.29181.13167.62171.32171.325,272,311,899
Mar 10, 2024170.83183.84170.34178.29178.296,576,465,639
Mar 09, 2024177.50178.48164.69170.83170.836,622,023,869
Mar 08, 2024177.26187.30170.96177.50177.509,989,511,963
Mar 07, 2024149.37179.91143.60177.23177.2314,327,633,066
Mar 06, 2024161.49167.72129.88149.38149.3811,549,027,983
Mar 05, 2024172.39173.33156.11161.49161.4910,246,704,897
Mar 04, 2024183.25186.30163.35172.35172.359,124,160,957
Mar 03, 2024179.60183.63166.10183.24183.2410,307,700,904
Mar 02, 2024159.40179.59159.40179.59179.5922,451,630,085
Mar 01, 2024142.32166.18139.83159.20159.2016,197,374,549
Feb 29, 2024144.45152.62134.52142.28142.2812,375,306,908
Feb 28, 2024144.71145.46137.70144.44144.448,520,891,098
Feb 27, 2024139.83147.92133.51144.79144.7912,007,547,980
Feb 26, 2024125.47143.97124.76139.83139.8318,474,667,356
Feb 25, 2024116.89131.37116.54125.47125.478,459,529,005
Feb 24, 2024121.16130.69115.37116.89116.8912,037,938,432
Feb 23, 2024110.52123.16107.88121.17121.175,792,423,070
Feb 22, 2024114.08114.08106.05110.51110.513,168,274,214
Feb 21, 2024117.79117.93109.19114.09114.095,407,871,873
Feb 20, 2024114.73119.88114.11117.80117.804,969,059,417
Feb 19, 2024110.95115.36109.82114.73114.732,932,565,062
Feb 18, 2024114.84115.54107.42110.94110.943,033,044,503
Feb 17, 2024114.15116.95110.75114.85114.854,657,230,287
Feb 16, 2024113.49115.78111.92114.03114.034,520,016,462
Feb 15, 2024112.13116.42110.80113.50113.503,918,090,173
Feb 14, 2024111.19112.55108.36112.15112.153,918,303,985
Feb 13, 2024104.60111.43103.76111.18111.182,834,597,360
Feb 12, 2024107.25108.72104.57104.59104.591,659,967,952
Feb 11, 2024109.10109.88105.80107.22107.221,768,564,709
Feb 10, 2024107.13109.76106.22109.11109.112,114,712,038
Feb 09, 2024106.68107.25104.42107.13107.131,983,242,721
Feb 08, 2024102.94107.70102.08106.71106.713,641,213,136
Feb 07, 2024101.38104.13100.05102.93102.932,393,618,329
Feb 06, 202498.19102.2897.15101.33101.332,189,822,745
Feb 05, 202498.94101.1196.8798.2098.201,439,316,771
Feb 04, 2024100.66102.0497.3898.9398.931,490,937,631
Feb 03, 202496.15101.8695.95100.66100.661,948,121,828
Feb 02, 202497.1297.6693.9296.1596.151,789,836,609
Feb 01, 202497.9399.6395.3997.1797.173,168,303,894
Jan 31, 202499.46101.4097.5497.8997.893,723,175,152
Jan 30, 202497.0499.4494.9799.4699.463,495,324,587
Jan 29, 202499.68106.7196.5997.0497.0411,362,711,289
Jan 28, 202497.8299.8496.3999.6399.631,765,258,427
Jan 27, 202494.7398.4992.7897.8597.852,445,870,582
Jan 26, 202493.1998.9792.4094.7494.744,682,038,656
Jan 25, 202492.4593.5190.5193.1993.191,582,498,838
Jan 24, 202495.1997.3487.6892.4592.452,756,991,470
Jan 23, 2024100.96102.8294.6695.1895.182,434,693,162
Jan 22, 2024101.86104.64100.64100.91100.911,858,213,217
Jan 21, 2024101.79102.3899.66101.80101.801,554,100,240
Jan 20, 2024101.69101.9494.98101.79101.793,179,037,127
Jan 19, 2024107.72108.62100.51101.69101.693,030,677,732
Jan 18, 2024110.76111.16106.08107.71107.712,769,213,743
Jan 17, 2024110.46111.88107.73110.75110.752,881,430,096
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...