Celer Network (CELR) historical data and Live price

celer-network

Celer Network

CELR
$ 0.027442 -1.199 % 0.0000004 BTC
MARKET CAP
212.498 M
24H VOLUME
5.941 M
CIRC.SUPPLY
7.743 B
MAX SUPPLY
10 B
Rank286
1H -0.74 %
24H -1.20 %
7D 3.47 %
EXPLORER
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
5/22/240.0280.0280.0270.0276,528,787.21210,893,324.46
5/21/240.0270.0290.0270.02812,864,806217,317,535.23
5/20/240.0260.0280.0260.02713,345,575.88209,791,446.04
5/19/240.0270.0280.0260.0263,243,217.68201,289,014.72
5/18/240.0270.0280.0270.0272,850,720.87211,905,456.95
5/17/240.0260.0280.0260.0274,138,600.74212,246,436.45
5/16/240.0260.0270.0260.0264,372,887.76204,599,762.43
5/15/240.0240.0270.0240.0264,919,063.15203,032,024.81
5/14/240.0250.0250.0240.0244,226,903.17187,506,396.24
5/13/240.0260.0260.0240.0253,504,732.44194,914,750.03
5/12/240.0270.0270.0260.0262,956,206.72198,754,273.87
5/11/240.0270.0280.0260.0272,563,433.15208,899,356.44
5/10/240.0280.0290.0270.0274,386,728.87209,190,721.63
5/5/240.0260.0270.0250.0263,797,668.12202,727,304.25
5/4/240.0260.0260.0260.0262,545,724.01198,662,335.92
5/3/240.0250.0260.0240.0263,737,090.59200,698,336.21
5/2/240.0240.0250.0230.0253,183,834.99190,313,810.41
5/1/240.0240.0240.0220.0244,733,909.62184,639,186.15
4/30/240.0260.0260.0230.0244,601,621.16186,071,925.81
4/29/240.0260.0260.0250.0263,568,818.87198,739,173.71
4/28/240.0260.0270.0260.0263,681,752.4200,589,883.63
4/27/240.0260.0260.0250.0263,640,904.44201,520,802.78
4/26/240.0270.0270.0250.0264,161,471.58199,577,023.17
4/25/240.0270.0270.0260.0274,434,094.94205,988,521.34
4/24/240.0290.030.0270.0275,948,400.04208,316,871.53
4/23/240.0280.0290.0280.0294,574,594.8221,130,294.53
4/22/240.0280.0290.0280.0284,430,478.73218,042,960.62
4/21/240.0280.0290.0270.0284,853,994.43216,592,051.51
4/20/240.0270.0290.0260.0284,462,099.32220,683,227.42
4/19/240.0260.0270.0240.0276,382,327.76207,417,398.72
4/18/240.0240.0260.0240.0265,247,691.37199,048,520.87
4/17/240.0250.0250.0230.0244,840,570.71189,459,601.01
4/16/240.0250.0250.0240.0256,239,538.82192,006,691.35
4/15/240.0250.0280.0240.0258,400,037.89191,110,847.12
4/14/240.0240.0260.0230.0258,351,042.05196,095,687.77
4/13/240.030.030.0220.02418,429,653.18189,002,516.38
4/12/240.0350.0380.0280.0331,259,510.85231,105,768.65
4/11/240.0340.0390.0330.03524,048,664.65273,229,708.43
4/10/240.0330.0360.0320.03421,637,237.07265,812,933.98
4/9/240.0330.0340.0320.03311,782,248.76254,269,046.21
4/8/240.0310.0330.030.0337,345,162.31255,923,424.83
4/7/240.030.0310.030.0314,460,666.02241,963,403.79
4/6/240.0290.030.0290.033,795,188.42229,611,809.79
4/5/240.030.0310.0280.0295,352,130.17226,091,307.21
4/4/240.0290.0310.0280.035,088,625.24234,534,417.43
4/3/240.0290.0310.0280.0296,982,578.78223,821,611.39
4/2/240.0320.0320.0290.0298,785,197.87224,471,889.36
4/1/240.0330.0370.0310.03224,220,895.9248,971,289.36
3/31/240.0330.0340.0330.0334,821,139.84258,886,697.28
3/30/240.0330.0340.0330.0336,055,259.32255,220,084.53
3/29/240.0330.0340.0320.0335,618,962.78257,322,469.45
3/28/240.0330.0340.0330.0336,806,711.93259,077,584.21
3/27/240.0340.0350.0330.0338,681,376.42256,131,069.48
3/26/240.0340.0360.0340.0349,425,782.53266,053,661.79
3/25/240.0320.0350.0320.03413,127,114.09266,499,298.98
3/24/240.030.0330.0290.03211,210,634.35250,502,341.44
3/23/240.030.030.0290.036,279,581.92228,933,546.12
3/22/240.030.0310.0290.039,466,362.72229,811,597.34
3/21/240.0290.0310.0290.039,389,709.32232,886,040.68
3/20/240.0260.0290.0250.02910,542,811.53227,969,496.22
3/19/240.030.030.0250.02613,683,065.04202,881,603.48
3/18/240.0320.0320.0290.037,919,254.82229,111,854.23
3/17/240.030.0320.0290.0329,689,012.42245,675,785.27
3/16/240.0340.0350.030.0311,263,996.88234,927,570.56
3/15/240.0370.0380.0320.03419,248,463.45266,564,556.28
3/14/240.0390.040.0350.03716,045,992.65288,252,618.93
3/13/240.0360.0390.0360.03916,778,585.76300,000,675.9
3/12/240.0370.0370.0340.03621,237,923.25282,536,322.09
3/11/240.0320.0370.030.03723,448,678.29283,662,043.28
3/10/240.0320.0330.0310.03210,746,452.53247,891,272.12
3/9/240.0330.0330.0320.0329,615,559.34251,431,073.36
3/8/240.0340.0350.0310.03313,741,659.11253,804,032.09
3/7/240.0330.0350.0320.03416,287,295.92265,026,053.62
3/6/240.0330.0350.0310.03326,979,909.09254,298,206.3
3/5/240.0320.0330.0280.03333,728,748.77255,545,838.63
3/4/240.0310.0340.030.03227,014,061.47246,483,163.64
3/3/240.030.0310.0280.03115,151,795.81237,363,670.16
3/2/240.030.030.0290.038,741,959.83231,746,629.52
3/1/240.0290.030.0290.037,772,763.03230,681,650.02
2/29/240.0290.030.0280.02916,347,230.68222,059,629.6
2/28/240.0270.0310.0270.02933,018,803224,107,190.46
2/27/240.0260.0270.0260.0279,923,996.21207,800,509.11
2/26/240.0260.0270.0250.0269,986,645.01204,860,015.87
2/25/240.0240.0260.0240.02612,902,614.93198,421,563.01
2/24/240.0230.0240.0220.0246,186,666.13184,643,620.92
2/23/240.0220.0230.0220.0235,409,468.01174,631,708.56
2/22/240.0220.0230.0220.0226,057,839.33172,600,801.26
2/21/240.0230.0230.0210.0226,728,582.01172,072,605.84
2/20/240.0240.0240.0210.0237,691,760.72175,899,991.46
2/19/240.0230.0240.0220.0247,754,816.4182,008,328.2