Canada markets closed

Celo KRW (CELO-KRW)

CCC - CoinMarketCap. Currency in KRW
Add to watchlist
1,096.49+27.68 (+2.59%)
As of 03:56AM UTC. Market open.
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in KRWDownload
DateOpenHighLowClose*Adj Close**Volume
May 04, 20241,101.081,111.411,092.891,096.491,096.4925,843,701,760
May 03, 20241,064.861,101.431,023.941,071.181,071.1822,634,672,437
May 02, 20241,056.471,069.11979.911,064.861,064.8632,288,400,254
May 01, 20241,123.581,136.251,015.631,056.481,056.4826,780,378,474
Apr 30, 20241,139.991,147.581,082.751,123.581,123.5827,814,985,717
Apr 29, 20241,147.391,200.251,134.791,139.991,139.9935,351,752,979
Apr 28, 20241,116.771,175.491,080.061,147.391,147.3926,495,359,383
Apr 27, 20241,136.771,142.701,106.951,116.771,116.7726,909,683,781
Apr 26, 20241,147.611,160.251,101.651,136.771,136.7734,618,938,051
Apr 25, 20241,171.241,278.631,133.421,147.481,147.4867,628,912,733
Apr 24, 20241,214.311,237.411,164.841,171.241,171.2433,527,192,076
Apr 23, 20241,162.561,224.641,162.541,214.311,214.3126,929,520,428
Apr 22, 20241,189.611,200.181,142.661,162.561,162.5623,439,859,391
Apr 21, 20241,096.081,198.711,083.351,189.611,189.6122,669,407,348
Apr 20, 20241,108.961,132.501,026.681,096.081,096.0843,567,323,220
Apr 19, 20241,071.021,127.291,042.661,108.961,108.9633,019,689,757
Apr 18, 20241,080.801,100.191,021.771,071.021,071.0234,169,224,950
Apr 17, 20241,074.471,100.701,024.431,080.801,080.8039,897,607,325
Apr 16, 20241,121.151,168.901,032.491,074.471,074.4758,891,899,147
Apr 15, 20241,047.051,139.97988.571,121.151,121.1566,705,792,702
Apr 14, 20241,195.711,221.94907.321,047.271,047.2786,928,892,894
Apr 13, 20241,421.841,441.821,114.281,195.711,195.7169,793,805,643
Apr 12, 20241,462.111,501.831,395.251,421.841,421.8441,070,764,204
Apr 11, 20241,458.571,475.071,383.451,462.111,462.1143,611,176,813
Apr 10, 20241,580.311,585.701,452.011,458.571,458.5747,523,493,135
Apr 09, 20241,489.861,619.271,439.701,580.311,580.3169,545,941,769
Apr 08, 20241,460.881,514.661,451.081,489.791,489.7931,337,235,932
Apr 07, 20241,446.401,476.531,437.811,460.881,460.8827,298,208,444
Apr 06, 20241,492.261,492.291,396.481,446.401,446.4042,386,335,755
Apr 05, 20241,435.591,516.891,396.941,492.261,492.2645,271,601,958
Apr 04, 20241,443.121,507.811,387.511,435.591,435.5951,132,718,112
Apr 03, 20241,635.541,636.261,431.651,443.121,443.1267,709,296,800
Apr 02, 20241,676.981,741.921,575.491,635.541,635.5493,964,473,715
Apr 01, 20241,618.271,711.101,612.381,676.981,676.9849,020,767,299
Mar 31, 20241,679.951,696.701,611.211,618.271,618.2735,608,621,411
Mar 30, 20241,759.631,760.091,659.441,679.901,679.9054,916,835,117
Mar 29, 20241,736.541,792.921,654.691,759.621,759.6280,912,686,000
Mar 28, 20241,709.561,880.591,699.021,736.461,736.46236,296,742,608
Mar 27, 20241,617.981,848.781,611.711,709.561,709.56132,594,635,234
Mar 26, 20241,494.411,683.731,485.421,617.981,617.9877,384,515,164
Mar 25, 20241,452.271,499.211,424.311,494.411,494.4138,887,550,984
Mar 24, 20241,425.391,508.021,407.241,452.271,452.2738,511,653,404
Mar 23, 20241,529.001,532.971,394.101,425.311,425.3164,951,341,300
Mar 22, 20241,562.241,612.761,487.681,529.011,529.0168,375,794,888
Mar 21, 20241,413.921,565.771,346.241,562.241,562.2471,859,079,890
Mar 20, 20241,535.861,547.591,345.921,413.921,413.9279,738,182,865
Mar 19, 20241,645.461,676.811,478.931,535.811,535.8177,071,099,374
Mar 18, 20241,574.761,674.561,496.901,645.461,645.4685,856,594,172
Mar 17, 20241,741.421,847.551,537.171,574.761,574.76128,966,264,574
Mar 16, 20241,885.621,904.601,662.111,741.421,741.42109,265,699,883
Mar 15, 20241,938.861,938.991,770.341,885.571,885.57101,582,128,753
Mar 14, 20242,008.632,026.191,885.721,938.991,938.99168,990,645,634
Mar 13, 20242,300.722,333.511,947.102,008.632,008.63515,678,508,660
Mar 12, 20241,537.162,352.361,474.532,300.722,300.721,171,744,995,807
Mar 11, 20241,596.531,622.041,501.341,537.151,537.1547,304,663,105
Mar 10, 20241,529.781,646.251,525.381,596.521,596.5258,891,491,259
Mar 09, 20241,587.181,598.421,472.491,529.781,529.7859,299,459,955
Mar 08, 20241,577.131,682.481,525.891,587.211,587.2189,326,682,324
Mar 07, 20241,328.571,602.111,279.761,576.941,576.94127,480,389,251
Mar 06, 20241,427.491,488.431,157.251,328.681,328.68102,725,843,133
Mar 05, 20241,529.491,539.351,381.771,427.481,427.4890,573,999,540
Mar 04, 20241,626.141,653.171,449.501,529.141,529.1480,950,752,372
Mar 03, 20241,593.761,629.461,473.941,626.011,626.0191,467,622,237
Mar 02, 20241,418.981,593.631,418.981,593.631,593.63199,229,414,831
Mar 01, 20241,261.391,482.251,240.021,417.171,417.17144,188,311,781
Feb 29, 20241,276.901,352.821,193.381,261.031,261.03109,684,720,714
Feb 28, 20241,280.531,286.151,219.271,276.781,276.7875,321,769,493
Feb 27, 20241,236.661,307.821,179.611,281.261,281.26106,254,703,861
Feb 26, 20241,109.711,273.401,103.451,236.661,236.66163,392,882,790
Feb 25, 20241,033.861,161.901,030.801,109.741,109.7474,822,288,637
Feb 24, 20241,068.991,154.281,020.861,033.841,033.84106,472,370,202
Feb 23, 2024980.141,086.74955.281,069.031,069.0351,104,149,626
Feb 22, 20241,014.921,014.92942.12980.02980.0228,096,335,117
Feb 21, 20241,046.481,049.71970.731,015.011,015.0148,111,505,206
Feb 20, 20241,018.241,067.361,014.381,046.551,046.5544,146,287,373
Feb 19, 2024984.171,023.30974.141,018.241,018.2426,027,233,875
Feb 18, 20241,018.671,024.90952.85984.14984.1426,904,799,075
Feb 17, 20241,008.081,037.39982.631,018.751,018.7541,312,234,286
Feb 16, 20241,001.571,027.17993.901,007.071,007.0739,918,149,976
Feb 15, 2024997.821,031.40983.191,001.721,001.7234,579,248,010
Feb 14, 2024989.361,002.07964.64997.97997.9734,867,681,081
Feb 13, 2024933.62991.93924.97989.24989.2425,221,819,671
Feb 12, 2024956.50969.63932.70933.52933.5214,815,979,231
Feb 11, 2024973.00979.91943.52956.18956.1815,772,452,627
Feb 10, 2024956.49979.10947.90973.03973.0318,859,471,334
Feb 09, 2024957.08960.81932.57956.50956.5017,707,665,205
Feb 08, 2024924.28966.09915.30957.38957.3832,667,655,004
Feb 07, 2024909.74931.52897.02924.19924.1921,491,770,998
Feb 06, 2024885.19918.67874.44909.23909.2319,649,960,864
Feb 05, 2024892.81912.42874.12885.31885.3112,975,961,530
Feb 04, 2024908.33920.84878.80892.77892.7713,454,160,889
Feb 03, 2024873.08918.00871.46908.37908.3717,579,772,599
Feb 02, 2024881.82886.55851.77873.09873.0916,252,503,633
Feb 01, 2024881.82905.55860.83882.21882.2128,766,039,937
Jan 31, 2024899.43915.52877.20881.40881.4033,524,336,967
Jan 30, 2024875.55899.67856.72899.43899.4331,609,679,696
Jan 29, 2024899.59963.07871.97875.57875.57102,524,172,553
Jan 28, 2024882.87901.05869.89899.19899.1915,931,640,459
Jan 27, 2024856.88888.78841.14883.07883.0722,074,235,775
Jan 26, 2024840.65895.27836.57857.04857.0442,352,552,485
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...