Canada markets close in 4 hours 50 minutes

Celo RUB (CELO-RUB)

CCC - CoinMarketCap. Currency in RUB
Add to watchlist
74.88-0.38 (-0.51%)
As of 03:08PM UTC. Market open.
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in RUBDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 202476.3676.4774.0974.8874.881,914,090,368
Apr 25, 202479.5986.5376.0876.9176.914,532,795,630
Apr 24, 202481.8883.5279.0879.5979.592,278,285,773
Apr 23, 202479.2582.7178.9381.8881.881,815,893,977
Apr 22, 202481.2781.9978.0679.2579.251,597,821,548
Apr 21, 202474.8881.8974.0181.2781.271,548,683,522
Apr 20, 202475.4776.9769.4374.8874.882,976,345,810
Apr 19, 202473.0176.9671.1375.4775.472,247,151,677
Apr 18, 202473.3375.1069.5473.0173.012,329,338,804
Apr 17, 202472.3674.5569.2873.3373.332,707,102,320
Apr 16, 202475.7878.8569.5072.3672.363,966,226,085
Apr 15, 202470.7877.0366.8275.7875.784,508,698,244
Apr 14, 202480.8382.6061.3370.7970.795,876,169,887
Apr 13, 202497.0097.9475.2080.8380.834,717,882,000
Apr 12, 202499.74102.7395.0597.0097.002,801,938,542
Apr 11, 2024100.40101.3295.5399.7499.742,974,881,657
Apr 10, 2024107.81108.2899.89100.40100.403,271,253,592
Apr 09, 2024102.04110.6498.46107.81107.814,744,482,042
Apr 08, 2024100.01103.6999.34102.04102.042,146,340,506
Apr 07, 202499.02101.0898.43100.01100.011,868,815,084
Apr 06, 2024101.84101.8495.6699.0299.022,901,737,078
Apr 05, 202498.52103.8795.72101.84101.843,089,428,392
Apr 04, 202498.64103.3894.9898.5298.523,509,205,050
Apr 03, 2024111.69111.7497.7198.6498.644,627,875,807
Apr 02, 2024115.41119.64107.68111.69111.696,416,613,275
Apr 01, 2024111.30117.68110.89115.41115.413,373,746,327
Mar 31, 2024115.53116.68110.81111.30111.302,449,004,375
Mar 30, 2024120.53120.56114.12115.53115.533,776,627,977
Mar 29, 2024118.84122.81113.58120.53120.535,542,398,217
Mar 28, 2024117.66128.64116.98118.83118.8316,170,692,929
Mar 27, 2024112.24127.86111.80117.66117.669,125,718,100
Mar 26, 2024102.41116.78101.78112.24112.245,368,019,142
Mar 25, 202499.51102.7497.60102.41102.412,664,857,313
Mar 24, 202497.67103.3396.4399.5199.512,638,904,531
Mar 23, 2024105.27105.8695.5297.6797.674,450,611,015
Mar 22, 2024108.31112.14102.50105.27105.274,707,590,117
Mar 21, 202497.80108.5692.74108.31108.314,982,151,634
Mar 20, 2024105.46106.1892.6097.8097.805,515,363,365
Mar 19, 2024114.43116.40101.58105.45105.455,291,955,325
Mar 18, 2024109.30116.45104.11114.43114.435,970,466,055
Mar 17, 2024120.87128.23106.69109.30109.308,951,277,335
Mar 16, 2024130.33131.24114.52120.87120.877,583,902,550
Mar 15, 2024134.75134.76122.26130.33130.337,021,271,222
Mar 14, 2024140.44141.59131.33134.76134.7611,744,602,117
Mar 13, 2024159.63161.52136.07140.44140.4436,055,221,326
Mar 12, 2024106.15163.50101.83159.63159.6381,300,574,339
Mar 11, 2024110.26112.02103.67106.15106.153,266,548,101
Mar 10, 2024105.65113.69105.34110.26110.264,067,110,915
Mar 09, 2024108.83109.44101.89105.65105.654,095,285,680
Mar 08, 2024107.76114.75104.22108.83108.836,125,019,582
Mar 07, 202490.58109.3587.16107.75107.758,710,314,065
Mar 06, 202498.20101.5478.8290.5990.597,003,982,121
Mar 05, 2024105.28106.0194.8998.2098.206,230,912,711
Mar 04, 2024112.01113.8799.84105.25105.255,571,942,749
Mar 03, 2024109.78112.24101.53112.00112.006,300,416,662
Mar 02, 202496.91109.7796.91109.77109.7713,723,198,373
Mar 01, 202486.50101.1885.0496.7996.799,847,789,157
Feb 29, 202488.2992.8081.7786.4886.487,521,925,663
Feb 28, 202488.7489.2584.2288.2888.285,207,978,648
Feb 27, 202487.2690.1982.0388.8088.807,363,796,127
Feb 26, 202479.0390.6878.5887.2687.2611,529,497,711
Feb 25, 202473.6382.7473.4179.0379.035,328,444,832
Feb 24, 202474.9281.1271.3673.6273.627,582,395,046
Feb 23, 202467.8876.1366.2774.9374.933,581,859,127
Feb 22, 202470.2470.2465.1567.8767.871,945,831,881
Feb 21, 202472.3872.4667.3570.2570.253,329,702,936
Feb 20, 202470.5273.8770.2172.3872.383,053,299,444
Feb 19, 202467.9470.6467.2570.5270.521,802,663,052
Feb 18, 202470.3370.7665.7867.9467.941,857,406,313
Feb 17, 202470.4172.2668.0670.3370.332,852,041,547
Feb 16, 202469.0871.3468.3470.3470.342,788,292,998
Feb 15, 202468.0670.6767.2869.0969.092,385,056,283
Feb 14, 202467.9068.7565.8868.0768.072,378,418,903
Feb 13, 202463.9768.1363.3867.8967.891,731,052,994
Feb 12, 202465.3666.2663.7463.9663.961,015,103,028
Feb 11, 202466.4966.9664.4865.3465.341,077,826,740
Feb 10, 202465.4266.9164.8566.4966.491,288,781,332
Feb 09, 202465.2165.6063.5665.4265.421,211,182,085
Feb 08, 202463.0666.3562.4565.2365.232,225,919,736
Feb 07, 202461.7763.9461.0063.0563.051,466,319,100
Feb 06, 202460.1662.4559.4761.7461.741,334,222,413
Feb 05, 202460.6762.0159.4060.1760.17881,949,398
Feb 04, 202461.7362.5859.7260.6760.67914,325,965
Feb 03, 202459.4162.0059.3161.7361.731,194,696,770
Feb 02, 202459.4159.7357.4959.4159.411,105,914,883
Feb 01, 202459.6261.2957.9059.4459.441,938,108,662
Jan 31, 202460.2161.7859.3159.5959.592,266,495,292
Jan 30, 202458.4860.2257.5160.2160.212,115,986,056
Jan 29, 202460.3864.6458.5358.4858.486,848,056,799
Jan 28, 202459.2660.4858.3960.3560.351,069,347,501
Jan 27, 202457.1059.7355.9759.2759.271,481,644,588
Jan 26, 202456.0259.4855.6557.1157.112,822,303,342
Jan 25, 202455.3156.1454.2856.0256.02951,405,144
Jan 24, 202456.5657.8252.4255.3155.311,649,490,063
Jan 23, 202460.6161.7456.2756.5656.561,446,662,355
Jan 22, 202460.6362.2959.9160.5860.581,115,604,948
Jan 21, 202460.5960.9559.3360.6060.60925,152,187
Jan 20, 202461.4161.5856.4660.6060.601,892,473,262
Jan 19, 202464.4565.1660.6661.4061.401,830,059,424
Jan 18, 202466.2766.4563.6064.4564.451,656,953,917
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...