Canada markets close in 2 hours 46 minutes

Celo USD (CELO-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.817230-0.025629 (-3.04%)
As of 05:11PM UTC. Market open.
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 20240.8284960.8304450.8046130.8172300.81723020,855,336
Apr 25, 20240.8330210.8454850.7989820.8283670.82836725,226,834
Apr 24, 20240.8540000.9318780.8239400.8329290.83292949,090,177
Apr 23, 20240.8801770.8977580.8477840.8540000.85400024,446,006
Apr 22, 20240.8455390.8891050.8421660.8801770.88017719,519,449
Apr 21, 20240.8654910.8731750.8313300.8455390.84553917,048,037
Apr 20, 20240.7974430.8721130.7881810.8654910.86549116,492,899
Apr 19, 20240.8037550.8196820.7383560.7974420.79744231,696,967
Apr 18, 20240.7761180.8173740.7560950.8037550.80375523,932,165
Apr 17, 20240.7788000.7968260.7378400.7761180.77611824,760,872
Apr 16, 20240.7739230.7918570.7357750.7788030.77880328,749,427
Apr 15, 20240.8120670.8450180.7432930.7739230.77392342,418,779
Apr 14, 20240.7584010.8254300.7160460.8120670.81206748,316,077
Apr 13, 20240.8660810.8850770.6571920.7585610.75856162,964,575
Apr 12, 20241.0388791.0489710.8061400.8660810.86608150,553,242
Apr 11, 20241.0718171.0987041.0188851.0388791.03887930,008,762
Apr 10, 20241.0803051.0902471.0240451.0718171.07181731,969,605
Apr 09, 20241.1665061.1715571.0748461.0803051.08030535,198,689
Apr 08, 20241.1025631.1948721.0638681.1665061.16650651,335,296
Apr 07, 20241.0811191.1209161.0738671.1025131.10251323,190,951
Apr 06, 20241.0703971.0926961.0640451.0811191.08111920,201,891
Apr 05, 20241.1038941.1039121.0340331.0703971.07039731,367,778
Apr 04, 20241.0670121.1259691.0366591.1038941.10389433,489,404
Apr 03, 20241.0676081.1175031.0280621.0670121.06701238,004,691
Apr 02, 20241.2062211.2067551.0587111.0676081.06760850,090,908
Apr 01, 20241.2465371.2921641.1629211.2062211.20622169,299,423
Mar 31, 20241.2020101.2709621.1976381.2465371.24653736,438,256
Mar 30, 20241.2478241.2602721.1967711.2020101.20201026,449,247
Mar 29, 20241.3029471.3032881.2324571.2477881.24778840,790,935
Mar 28, 20241.2858301.3276271.2288881.3029431.30294359,913,263
Mar 27, 20241.2718951.3919301.2645271.2857671.285767174,966,897
Mar 26, 20241.2076651.3783391.2029711.2718921.27189298,649,013
Mar 25, 20241.1115261.2565541.1047371.2076651.20766557,759,886
Mar 24, 20241.0800781.1150971.0592801.1115261.11152628,924,124
Mar 23, 20241.0600821.1215361.0465891.0800781.08007828,641,718
Mar 22, 20241.1453351.1517381.0367601.0600251.06002548,305,326
Mar 21, 20241.1741181.2155741.1151701.1453421.14534251,218,580
Mar 20, 20241.0572061.1767661.0053141.1741181.17411854,006,523
Mar 19, 20241.1494811.1573161.0046691.0572061.05720659,621,078
Mar 18, 20241.2366351.2579441.1071991.1494431.14944357,682,313
Mar 17, 20241.1837271.2585041.1252051.2366351.23663564,525,074
Mar 16, 20241.3090071.3887801.1554701.1837271.18372796,942,334
Mar 15, 20241.4257131.4356891.2483071.3090071.30900782,133,665
Mar 14, 20241.4754921.4755911.3362621.4256801.42568076,806,121
Mar 13, 20241.5307891.5433241.4341741.4755921.475592128,603,393
Mar 12, 20241.7543721.7783591.4832781.5307891.530789393,001,914
Mar 11, 20241.1670781.7968631.1196751.7543721.754372893,493,309
Mar 10, 20241.2122911.2316661.1398811.1670701.16707035,915,828
Mar 09, 20241.1616051.2500441.1582651.2122891.21228944,718,092
Mar 08, 20241.2004021.2071291.1187871.1616051.16160545,027,875
Mar 07, 20241.1875191.2634351.1485571.2004241.20042467,558,966
Mar 06, 20240.9955151.2044890.9578981.1873761.18737695,987,661
Mar 05, 20241.0733531.1149190.8662680.9955940.99559476,973,763
Mar 04, 20241.1483321.1563681.0371151.0733391.07333968,103,876
Mar 03, 20241.2209141.2412151.0882961.1480671.14806760,777,150
Mar 02, 20241.1966031.2234101.1066451.2208211.22082168,674,542
Mar 01, 20241.0621741.1965101.0621741.1965101.196510149,582,863
Feb 29, 20240.9446141.1109440.9286831.0608191.060819107,931,769
Feb 28, 20240.9596981.0124490.8928950.9443470.94434782,139,428
Feb 27, 20240.9611060.9665530.9154350.9596130.95961356,610,728
Feb 26, 20240.9291090.9814710.8863070.9616580.96165879,749,912
Feb 25, 20240.8337420.9567260.8290350.9291030.929103122,757,576
Feb 24, 20240.7767560.8729550.7744520.8337670.83376756,215,093
Feb 23, 20240.8052210.8687840.7668990.7767420.77674279,994,268
Feb 22, 20240.7351400.8182090.7176690.8052500.80525038,494,479
Feb 21, 20240.7607050.7607050.7055740.7350550.73505521,073,359
Feb 20, 20240.7838540.7847520.7281150.7607710.76077136,060,683
Feb 19, 20240.7641080.7993240.7607550.7839050.78390533,067,233
Feb 18, 20240.7385420.7679100.7310150.7641120.76411219,531,423
Feb 17, 20240.7644330.7691120.7150400.7385230.73852320,190,007
Feb 16, 20240.7611790.7782090.7367990.7644950.76449531,001,692
Feb 15, 20240.7537460.7725860.7452240.7604180.76041830,141,447
Feb 14, 20240.7439360.7728270.7353290.7538600.75386026,023,015
Feb 13, 20240.7442190.7534630.7203730.7440500.74405025,996,119
Feb 12, 20240.7011730.7461610.6959340.7441240.74412418,972,341
Feb 11, 20240.7183470.7282040.7004710.7010920.70109211,127,133
Feb 10, 20240.7307340.7359280.7085920.7181040.71810411,845,316
Feb 09, 20240.7176880.7353490.7114340.7307590.73075914,163,707
Feb 08, 20240.7203540.7246450.7020510.7176960.71769613,286,667
Feb 07, 20240.6963740.7272480.6895900.7205810.72058124,587,646
Feb 06, 20240.6819530.7014390.6734050.6963040.69630416,192,334
Feb 05, 20240.6611500.6887980.6535300.6815660.68156614,729,815
Feb 04, 20240.6668120.6814580.6528500.6612430.6612439,691,781
Feb 03, 20240.6784000.6877450.6563430.6667790.66677910,048,442
Feb 02, 20240.6564760.6857310.6554290.6784270.67842713,129,717
Feb 01, 20240.6606640.6642060.6392660.6564810.65648112,220,359
Jan 31, 20240.6646910.6809520.6452680.6609600.66096021,551,768
Jan 30, 20240.6743380.6887950.6612060.6643750.66437525,269,676
Jan 29, 20240.6548470.6745190.6418450.6743380.67433823,699,044
Jan 28, 20240.6726480.7201150.6519960.6548600.65486076,680,262
Jan 27, 20240.6601460.6737410.6504380.6723470.67234711,912,531
Jan 26, 20240.6412440.6653940.6285510.6602930.66029316,505,521
Jan 25, 20240.6313870.6703910.6255370.6413630.64136331,694,467
Jan 24, 20240.6236740.6338660.6120350.6313970.63139710,722,336
Jan 23, 20240.6425240.6568500.5917930.6236740.62367418,597,997
Jan 22, 20240.6815580.6942820.6394120.6424800.64248016,434,084
Jan 21, 20240.6876000.7064040.6794010.6812160.68121612,544,561
Jan 20, 20240.6871280.6911490.6727860.6871920.68719210,491,226
Jan 19, 20240.6865140.6884500.6408210.6871820.68718221,460,647
Jan 18, 20240.7271660.7351160.6781450.6864870.68648720,460,064
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...