Canada markets open in 4 hours 23 minutes

Celo USD (CELO-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
1.1984-1.3187 (-52.39%)
As of 10:02AM BST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun. 14, 20212.58572.58571.19841.19841.198425,983,496
Jun. 13, 20212.49152.60652.45272.59042.590422,484,499
Jun. 12, 20212.61052.69912.45322.48892.488923,270,933
Jun. 11, 20212.80623.15972.58882.60562.605628,043,723
Jun. 10, 20213.02653.04712.80482.80782.807821,930,697
Jun. 09, 20212.92773.25562.92773.02173.021733,949,699
Jun. 08, 20212.86203.24062.74592.93022.930237,560,447
Jun. 07, 20213.23973.28802.83642.84842.848416,226,623
Jun. 06, 20213.21603.29153.16243.23963.239613,404,652
Jun. 05, 20213.30563.40263.15573.21653.216518,518,458
Jun. 04, 20213.49173.49823.22623.30523.305220,531,337
Jun. 03, 20213.48573.57283.42593.48923.489216,423,532
Jun. 02, 20213.40773.70583.31203.48133.481323,203,585
Jun. 01, 20213.49493.53143.28743.40733.407320,418,321
May 31, 20213.39773.53223.24253.49483.494816,229,826
May 30, 20213.41123.57913.22343.39733.397320,919,146
May 29, 20213.41333.89163.05203.44243.442428,023,611
May 28, 20213.60983.66933.13903.41373.413722,065,401
May 27, 20213.81783.88953.52813.59953.599521,038,142
May 26, 20213.54993.95523.50123.81743.817440,201,995
May 25, 20213.08703.93582.72203.53873.538782,183,401
May 24, 20212.64293.34442.49253.09433.094341,458,040
May 23, 20213.01953.02122.20192.66432.664329,536,487
May 22, 20213.17113.32962.77063.01023.010233,118,325
May 21, 20214.15084.25612.90423.16743.167452,440,400
May 20, 20213.99424.44383.68594.14804.148056,368,696
May 19, 20215.42275.54323.75174.03954.039578,180,382
May 18, 20215.98626.67455.33145.41205.4120135,066,982
May 17, 20214.60516.43894.44586.05346.0534342,820,839
May 16, 20214.50705.34054.31674.61244.612437,857,634
May 15, 20215.06495.20334.48574.50824.508224,382,907
May 14, 20214.32555.17984.32495.06575.065732,233,865
May 13, 20214.48634.71654.17424.34984.349842,150,446
May 12, 20215.20225.30384.49424.49424.494242,826,957
May 11, 20214.88695.51084.77915.21195.211959,001,484
May 10, 20215.27155.39424.75084.90744.907428,993,360
May 09, 20215.35845.44305.19125.27275.272724,440,350
May 08, 20215.41205.80785.32515.35875.358745,266,058
May 07, 20215.42185.68925.28885.41075.410747,154,937
May 06, 20215.19975.74745.16485.42225.422256,881,332
May 05, 20215.03645.34865.01565.20035.200339,563,570
May 04, 20215.48065.49905.00005.02305.023042,278,253
May 03, 20215.61645.73715.44525.47825.478245,865,774
May 02, 20215.32825.98225.29065.62355.623578,425,836
May 01, 20215.40815.54035.25175.33135.331332,160,710
Apr. 30, 20215.15285.55995.05295.39715.397143,103,607
Apr. 29, 20215.25575.47965.00065.15265.152639,154,460
Apr. 28, 20215.53805.86865.12715.25615.256154,854,338
Apr. 27, 20215.73325.79835.48605.55305.553059,444,125
Apr. 26, 20215.60766.14745.55165.72725.727284,861,534
Apr. 25, 20216.12606.42515.14075.60565.6056133,022,559
Apr. 24, 20214.81546.76064.57576.13556.1355187,262,369
Apr. 23, 20215.09225.27044.25494.81394.813963,562,164
Apr. 22, 20215.85985.97714.97175.09085.0908100,645,851
Apr. 21, 20215.79647.23645.56765.87315.8731384,214,646
Apr. 20, 20214.11655.96973.79005.82355.8235288,327,464
Apr. 19, 20214.03044.40373.86884.12404.124026,207,620
Apr. 18, 20214.54804.59003.80264.02964.029625,469,574
Apr. 17, 20214.36414.98134.31824.55004.550036,377,356
Apr. 16, 20214.49514.52684.28714.36614.366119,996,279
Apr. 15, 20214.36064.52794.33684.49774.497724,140,031
Apr. 14, 20214.58824.63244.24104.36684.366835,799,990
Apr. 13, 20214.83005.01434.50214.58924.589233,613,149
Apr. 12, 20214.70414.83664.50084.82044.820425,055,071
Apr. 11, 20214.36504.71944.24994.69494.694920,703,529
Apr. 10, 20214.37324.48554.29614.36494.364915,058,025
Apr. 09, 20214.45114.57414.36534.37744.377411,623,599
Apr. 08, 20214.24724.55694.22454.45204.452013,149,560
Apr. 07, 20214.57024.69974.21674.24954.249517,514,268
Apr. 06, 20214.65564.70184.47344.57304.573018,720,167
Apr. 05, 20214.43784.72524.26464.64124.641219,994,263
Apr. 04, 20214.31334.52504.27574.44104.441014,743,079
Apr. 03, 20214.46294.66524.31034.31294.312916,704,376
Apr. 02, 20214.58174.63244.43224.46444.464417,286,015
Apr. 01, 20214.63794.76514.52904.57784.577821,945,525
Mar. 31, 20214.33424.98764.23154.63574.635753,473,970
Mar. 30, 20214.44034.99794.12854.33424.334276,570,096
Mar. 29, 20213.56974.49753.55654.47654.476546,426,459
Mar. 28, 20213.55883.73323.50693.56833.568316,831,559
Mar. 27, 20213.62473.62793.48943.56033.560313,445,418
Mar. 26, 20213.32573.72773.31563.62543.625418,349,995
Mar. 25, 20213.55903.68483.26423.27223.272225,394,987
Mar. 24, 20213.82873.98903.52773.56513.565120,854,151
Mar. 23, 20213.96224.02963.75573.82723.827222,385,454
Mar. 22, 20213.89564.24593.73813.95983.959835,280,714
Mar. 21, 20213.97934.05443.85463.89623.896215,176,829
Mar. 20, 20214.07054.17053.95983.98703.987017,780,987
Mar. 19, 20214.11084.23554.02294.07124.071219,730,994
Mar. 18, 20213.96334.55263.95974.06474.064747,275,639
Mar. 17, 20213.76764.04273.67813.95943.959424,317,888
Mar. 16, 20213.68713.82313.59873.76263.762615,099,663
Mar. 15, 20213.85753.91703.65413.69163.691614,700,041
Mar. 14, 20213.97314.04123.83673.86193.861912,490,206
Mar. 13, 20213.79364.13233.70303.97433.974321,576,841
Mar. 12, 20213.99904.03863.73963.79083.790820,213,254
Mar. 11, 20214.16154.33913.95004.00074.000725,089,400
Mar. 10, 20213.98174.48753.85124.16944.169439,601,495
Mar. 09, 20213.87324.00793.82683.98393.983918,536,450
Mar. 08, 20213.87743.94633.80063.87173.871714,869,424
Mar. 07, 20213.81173.95383.81133.87853.878512,134,851
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...