Canada markets closed

Celo USD (CELO-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
4.6623-0.1433 (-2.98%)
As of 10:03AM BST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 16, 20214.46614.75304.46614.66234.662322,022,672
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
Mar. 06, 20213.77203.92103.76713.81143.81148,358,659
Mar. 05, 20213.86913.98973.61323.77583.775820,082,664
Mar. 04, 20214.08964.28283.82823.86553.865516,993,316
Mar. 03, 20213.86684.19553.86664.09694.096917,373,779
Mar. 02, 20213.98594.13313.80553.86343.863414,615,602
Mar. 01, 20213.82024.02513.74273.98393.983916,618,043
Feb. 28, 20213.93023.98223.56603.81653.81659,964,667
Feb. 27, 20213.86504.12723.85853.92533.925310,608,654
Feb. 26, 20214.05704.20983.71883.86433.864316,464,777
Feb. 25, 20214.49764.56504.06094.06364.063614,671,429
Feb. 24, 20214.02464.72173.83784.49814.498126,052,920
Feb. 23, 20214.57194.57343.39864.03524.035237,163,223
Feb. 22, 20215.13225.13223.98604.57284.572837,697,624
Feb. 21, 20215.07935.31644.97905.11695.116926,555,571
Feb. 20, 20215.29155.45085.04035.11415.114141,191,301
Feb. 19, 20215.22375.74354.98815.31185.311898,552,144
Feb. 18, 20214.79245.76404.54225.22165.2216138,609,172
Feb. 17, 20214.58475.21234.20864.79774.7977125,052,856
Feb. 16, 20214.07654.63193.87964.53964.539632,000,624
Feb. 15, 20214.36214.40153.75794.07444.074428,959,100
Feb. 14, 20214.61014.72774.14824.35864.358633,302,132
Feb. 13, 20214.84425.44344.53154.60644.606456,054,770
Feb. 12, 20214.77784.99074.62454.84084.840848,567,719
Feb. 11, 20214.92395.21794.30904.77774.7777116,174,172
Feb. 10, 20213.69655.56683.62524.92304.9230237,838,987
Feb. 09, 20213.53853.74473.44293.69263.692624,147,038
Feb. 08, 20213.61053.69883.30993.54483.544838,641,727
Feb. 07, 20213.09543.81843.09373.62033.6203112,328,858
Feb. 06, 20213.19793.22753.01673.09173.091714,869,505
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...