Canada markets closed

Moola Celo USD (MCELO-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.803812-0.005760 (-0.71%)
As of 05:51AM UTC. Market open.
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 05, 20240.8110660.8110660.8038120.8038120.8038125
May 04, 2024------
May 03, 20240.7929860.8149860.7783980.8149860.81498611
May 02, 20240.7629890.7929860.7430570.7929860.79298625
May 01, 20240.7638740.7649010.7163590.7629890.76298930
Apr 30, 20240.8123950.8158600.7408290.7638740.76387425
Apr 29, 20240.8390860.8390860.7914140.8123950.81239521
Apr 28, 20240.8449000.8562760.8390600.8390860.8390868
Apr 27, 20240.8091220.8472430.7965920.8449000.84490013
Apr 26, 20240.8313980.8313980.8091220.8091220.8091225
Apr 25, 20240.8402400.8402400.8110460.8313980.8313989
Apr 24, 20240.8578580.9223710.8402400.8402400.84024031
Apr 23, 20240.8841480.8841480.8523850.8578580.8578587
Apr 22, 20240.8408510.8841480.8408510.8841480.8841489
Apr 21, 20240.8667140.8667140.8406310.8408510.8408515
Apr 20, 20240.7933580.8667140.7933580.8667140.86671416
Apr 19, 20240.8002280.8083140.7471330.7933580.79335826
Apr 18, 20240.7806150.8082940.7632110.8002280.80022828
Apr 17, 20240.7872250.7895520.7496600.7806150.78061526
Apr 16, 20240.7752450.7872250.7414670.7872250.78722538
Apr 15, 20240.8139220.8354260.7599560.7752450.77524539
Apr 14, 20240.7542060.8139220.7249650.8139220.81392252
Apr 13, 20240.8658410.8717170.6670210.7542060.754206100
Apr 12, 20241.0287291.0323850.8225890.8658410.86584151
Apr 11, 20241.0632631.0861021.0067481.0287291.028729108
Apr 10, 20241.0863851.0863851.0333841.0632631.06326321
Apr 09, 20241.1681401.1681401.0863851.0863851.08638514
Apr 08, 20241.1093521.1745251.0766401.1681401.16814026
Apr 07, 20241.0780691.1093521.0780691.1093521.1093525
Apr 06, 20241.0817851.0817851.0780691.0780691.078069-
Apr 05, 20241.1001331.1001331.0497531.0817851.08178517
Apr 04, 20241.0559151.1178441.0533901.1001331.10013319
Apr 03, 20241.0908571.1103011.0367281.0559151.05591543
Apr 02, 20241.2090861.2090861.0757571.0908571.09085725
Apr 01, 20241.2350951.2842321.1665431.2090861.20908649
Mar 31, 20241.2104951.2670321.2104951.2350951.23509515
Mar 30, 20241.2448751.2461501.2104951.2104951.2104957
Mar 29, 20241.3075551.3075551.2448751.2448751.24487511
Mar 28, 20241.2888881.3075551.2498431.3075551.30755518
Mar 27, 20241.2624241.3717991.2624241.2888881.28888840
Mar 26, 20241.2137981.3548321.2137981.2624241.26242438
Mar 25, 20241.1002461.2420991.1002461.2137981.21379830
Mar 24, 20241.0859411.1002461.0727441.1002461.10024610
Mar 23, 20241.0571981.1058331.0571981.0859411.08594112
Mar 22, 20241.1344781.1363831.0555781.0571981.05719828
Mar 21, 20241.1679121.2041291.1220431.1344781.13447828
Mar 20, 20241.0469181.1679121.0190271.1679121.16791260
Mar 19, 20241.1496621.1496621.0104211.0469181.04691877
Mar 18, 20241.2325541.2445151.1284981.1496621.14966241
Mar 17, 20241.1689071.2325541.1466121.2325541.232554161
Mar 16, 20241.2953111.3804191.1689071.1689071.16890753
Mar 15, 20241.4238431.4238431.2555521.2953111.29531188
Mar 14, 20241.5128241.5128241.3492641.4238431.42384332
Mar 13, 20241.5461341.5461341.4531421.5128241.51282465
Mar 12, 20241.7726721.7733331.4988531.5461341.546134108
Mar 11, 20241.1533681.7726721.1438681.7726721.772672199
Mar 10, 20241.2132441.2132441.1533681.1533681.15336812
Mar 09, 20241.1445361.2339791.1445361.2132441.21324421
Mar 08, 20241.2013881.2034861.1332291.1445361.14453623
Mar 07, 20241.1887781.2656311.1637311.2013881.20138848
Mar 06, 20240.9896371.1887780.9668611.1887781.18877854
Mar 05, 20241.0797921.1097520.9377970.9896370.98963779
Mar 04, 20241.1539491.1539491.0601461.0797921.07979225
Mar 03, 20241.2146681.2376351.0919691.1539491.15394947
Mar 02, 20241.1751511.2146681.1331801.2146681.21466824
Mar 01, 20241.0596601.1816331.0596601.1751511.175151146
Feb 29, 20240.9547991.1042790.9333781.0596601.05966059
Feb 28, 20240.9467131.0074720.9168070.9547990.95479966
Feb 27, 20240.9485790.9650130.9245280.9467130.94671323
Feb 26, 20240.9374140.9743030.8904480.9485790.94857941
Feb 25, 20240.8305250.9489440.8305250.9374140.93741456
Feb 24, 20240.7791570.8537410.7791570.8305250.83052521
Feb 23, 20240.8052870.8626300.7791570.7791570.77915736
Feb 22, 20240.7229700.8052870.7229700.8052870.80528726
Feb 21, 20240.7589230.7589230.7115640.7229700.72297017
Feb 20, 20240.7789870.7789870.7290120.7589230.75892318
Feb 19, 20240.7638520.7907600.7638520.7789870.77898714
Feb 18, 20240.7363330.7638520.7363330.7638520.7638526
Feb 17, 20240.7600520.7600520.7262700.7363330.73633310
Feb 16, 20240.7614280.7696920.7481600.7600520.7600529
Feb 15, 20240.7558620.7648180.7507570.7614280.7614287
Feb 14, 20240.7365760.7683130.7365760.7558620.7558628
Feb 13, 20240.7361110.7424230.7264710.7365760.7365765
Feb 12, 20240.7101250.7361110.7035950.7361110.73611110
Feb 11, 20240.7134340.7222610.7101250.7101250.7101253
Feb 10, 20240.7290840.7290840.7134340.7134340.7134344
Feb 09, 20240.7123640.7290840.7123640.7290840.7290843
Feb 08, 20240.7224740.7224740.7123640.7123640.7123642
Feb 07, 20240.6879290.7224740.6879290.7224740.72247411
Feb 06, 20240.6785380.6981130.6785380.6879290.6879297
Feb 05, 20240.6635440.6825770.6572500.6785380.6785388
Feb 04, 20240.6649050.6746510.6586790.6635440.6635445
Feb 03, 20240.6768290.6815980.6649050.6649050.6649054
Feb 02, 20240.6531480.6768290.6531480.6768290.6768296
Feb 01, 20240.6611970.6611970.6531480.6531480.6531482
Jan 31, 20240.6701870.6726770.6507510.6611970.66119711
Jan 30, 20240.6692430.6790600.6692430.6701870.6701876
Jan 29, 20240.6616130.6692430.6483670.6692430.6692436
Jan 28, 20240.6572090.7039190.6572090.6616130.66161323
Jan 27, 20240.6572090.6572090.6572090.6572090.657209-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...