Canada markets open in 2 hours 7 minutes

Celo Dollar USD (CUSD-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.999535-0.000654 (-0.07%)
As of 11:20AM UTC. Market open.
Time Period:
May 07, 2023 - May 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 07, 20240.9996101.0009630.9975070.9995350.9995352,047,720
May 06, 20240.9991861.0020800.9960280.9995710.9995712,914,461
May 05, 20240.9990231.0008830.9978230.9991610.9991614,255,663
May 04, 20240.9996121.0006140.9983680.9989680.9989684,130,163
May 03, 20240.9993101.0008700.9965990.9996380.9996384,604,827
May 02, 20240.9988781.0022000.9973640.9993750.9993755,084,350
May 01, 20240.9988601.0020080.9958240.9990670.9990675,477,583
Apr 30, 20240.9983121.0007970.9966990.9989160.9989164,603,377
Apr 29, 20240.9984311.0003300.9959570.9983120.9983124,426,651
Apr 28, 20240.9988851.0007240.9970370.9984890.9984893,818,570
Apr 27, 20240.9987031.0012320.9962690.9988850.9988854,153,233
Apr 26, 20240.9993471.0020090.9972490.9987600.9987604,000,153
Apr 25, 20240.9995131.0020670.9968560.9994000.9994003,516,811
Apr 24, 20240.9993101.0026620.9965000.9994690.9994694,576,344
Apr 23, 20241.0001871.0011900.9979230.9994960.9994964,436,013
Apr 22, 20240.9996241.0023170.9971511.0001871.0001874,626,109
Apr 21, 20240.9993511.0011530.9974510.9995040.9995044,408,522
Apr 20, 20241.0006071.0016370.9957210.9990760.9990764,362,889
Apr 19, 20240.9993171.0034290.9948671.0006071.0006076,226,304
Apr 18, 20240.9996751.0026570.9950110.9994210.9994216,692,277
Apr 17, 20240.9992971.0027530.9930380.9992540.9992546,365,917
Apr 16, 20241.0001071.0028520.9953300.9999860.9999867,346,906
Apr 15, 20241.0009891.0041080.9960681.0000631.0000636,401,221
Apr 14, 20241.0025261.0089650.9934221.0009341.0009348,675,604
Apr 13, 20240.9996601.0071250.9888971.0023101.0023108,591,293
Apr 12, 20240.9994731.0044930.9862380.9997350.9997356,531,912
Apr 11, 20240.9989331.0017540.9962460.9994730.9994734,990,028
Apr 10, 20240.9991311.0042000.9974760.9988830.9988836,193,884
Apr 09, 20240.9990581.0011900.9973310.9988720.9988725,065,077
Apr 08, 20240.9991741.0026520.9961440.9992290.9992295,273,186
Apr 07, 20240.9995221.0012650.9974150.9994750.9994754,262,813
Apr 06, 20240.9999111.0015240.9978690.9995220.9995224,301,434
Apr 05, 20240.9999691.0031110.9964090.9998410.9998416,130,427
Apr 04, 20240.9997731.0021250.9958900.9995150.9995156,125,732
Apr 03, 20240.9999311.0023370.9952221.0010921.0010926,118,146
Apr 02, 20240.9994241.0066580.9959710.9996970.9996976,465,099
Apr 01, 20240.9994261.0064450.9939070.9993770.9993776,698,924
Mar 31, 20240.9995141.0017280.9975910.9994260.9994264,334,118
Mar 30, 20240.9996221.0020530.9978411.0003731.0003734,364,240
Mar 29, 20241.0000581.0019270.9968200.9998660.9998665,510,699
Mar 28, 20241.0003571.0021280.9966280.9997910.9997916,513,821
Mar 27, 20240.9994961.0066370.9950570.9996360.9996368,667,556
Mar 26, 20240.9995401.0051210.9962690.9997510.9997516,460,414
Mar 25, 20240.9994321.0027180.9972230.9997660.9997665,759,655
Mar 24, 20240.9984841.0013540.9973670.9995750.9995754,704,518
Mar 23, 20240.9994521.0051830.9978960.9991020.9991025,014,625
Mar 22, 20240.9994701.0023110.9973500.9991450.9991456,462,482
Mar 21, 20240.9995691.0034960.9970990.9999390.9999395,888,756
Mar 20, 20241.0003381.0024100.9961170.9997270.9997277,040,751
Mar 19, 20241.0003511.0036340.9954521.0003991.0003997,600,951
Mar 18, 20240.9986911.0046960.9968340.9998720.9998725,981,792
Mar 17, 20240.9988721.0013580.9962450.9991900.9991906,077,693
Mar 16, 20240.9990521.0012880.9955680.9988500.9988506,291,651
Mar 15, 20240.9992371.0022970.9943470.9988350.9988358,974,355
Mar 14, 20240.9993601.0002600.9915240.9993660.9993666,075,269
Mar 13, 20240.9968781.0034730.9900060.9992060.9992064,504,864
Mar 12, 20240.9981711.0159990.9910830.9968820.9968824,772,995
Mar 11, 20240.9980011.0360150.9887530.9986930.9986936,085,684
Mar 10, 20240.9967270.9995860.9942220.9980000.9980003,840,878
Mar 09, 20240.9990210.9998620.9777170.9967270.9967275,798,202
Mar 08, 20240.9973751.0031310.9948280.9989760.9989764,016,798
Mar 07, 20240.9986821.0014260.9938030.9973080.9973084,313,142
Mar 06, 20240.9987971.0033640.9962300.9988300.9988307,807,812
Mar 05, 20240.9990791.0160530.9853480.9987970.9987976,889,896
Mar 04, 20240.9995151.0018340.9976010.9982910.9982915,516,986
Mar 03, 20240.9979981.0012060.9929680.9996900.9996904,191,442
Mar 02, 20241.0011131.0037460.9966430.9983040.9983044,799,660
Mar 01, 20240.9985981.0172770.9965360.9998040.9998045,403,704
Feb 29, 20240.9989411.0147290.9917801.0005491.0005495,249,425
Feb 28, 20240.9993851.0232120.9874660.9981800.9981803,671,863
Feb 27, 20240.9994851.0027330.9940050.9993860.9993864,675,838
Feb 26, 20240.9995241.0039620.9933650.9985780.9985784,178,159
Feb 25, 20240.9982301.0169650.9924160.9995330.9995334,013,328
Feb 24, 20240.9990591.0109800.9937900.9982300.9982302,633,713
Feb 23, 20240.9962441.0017620.9945380.9990580.9990583,723,763
Feb 22, 20240.9982481.0005980.9913830.9962710.9962712,865,787
Feb 21, 20240.9974940.9990740.9953960.9983360.9983363,340,410
Feb 20, 20240.9970311.0007750.9918880.9974300.9974304,159,987
Feb 19, 20240.9927261.0020680.9923260.9969150.9969152,722,550
Feb 18, 20240.9987221.0004710.9924220.9927150.9927159,207,100
Feb 17, 20240.9990151.0000400.9973450.9989020.9989023,450,671
Feb 16, 20240.9988000.9998280.9966010.9988990.9988994,094,230
Feb 15, 20240.9981381.0006610.9963700.9984650.9984653,760,323
Feb 14, 20240.9982900.9992420.9931360.9982730.9982733,298,568
Feb 13, 20240.9981081.0000540.9968940.9983020.9983023,756,672
Feb 12, 20240.9978460.9989080.9962390.9979710.9979712,781,204
Feb 11, 20240.9977250.9984620.9972000.9976200.9976202,101,365
Feb 10, 20240.9990400.9992570.9972400.9978220.9978222,399,931
Feb 09, 20240.9985490.9998220.9973230.9979960.9979963,187,695
Feb 08, 20241.0008361.0010760.9975130.9985490.9985492,661,975
Feb 07, 20240.9985541.0044830.9970140.9997170.9997171,625,060
Feb 06, 20240.9992901.0008640.9749710.9985550.9985551,963,202
Feb 05, 20240.9988711.0001870.9881070.9989710.9989711,994,975
Feb 04, 20240.9985140.9995990.9974900.9986310.9986312,137,504
Feb 03, 20240.9984861.0003870.9974020.9985830.9985832,778,838
Feb 02, 20241.0006451.0021970.9894900.9998250.9998253,175,135
Feb 01, 20240.9966681.0026450.9791221.0008031.0008032,743,777
Jan 31, 20240.9994571.0010190.9946010.9966900.9966901,793,670
Jan 30, 20240.9989641.0023350.9963230.9996390.9996393,574,607
Jan 29, 20240.9997901.0025610.9961880.9989830.9989831,031,849
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...