- Crypto Currencies
- Exchanges
- Markets
- Market Cap $
- 24h Volume $
- BTC Dominance %
- ETH Dominance %
Celo Euro (CEUR) historical data and Live price
Celo Euro
CEUR$ 1.07 + 0.176 % 
0.00001667 BTC
0.00001667 BTC MARKET CAP
8.169 M
8.169 M
24H VOLUME
328.889 k
328.889 k
CIRC.SUPPLY
7.624 M
7.624 M
MAX SUPPLY
Rank1,161
1H 0.06 %
24H 0.18 %
7D 0.71 %
EXPLORER
COMMUNITY
| Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
|---|---|---|---|---|---|---|
| 4/25/24 | 1.069 | 1.075 | 1.065 | 1.072 | 286,778.25 | 9,246,410.85 |
| 4/24/24 | 1.069 | 1.077 | 1.064 | 1.069 | 598,706.88 | 9,251,054.94 |
| 4/23/24 | 1.066 | 1.072 | 1.061 | 1.069 | 273,561.94 | 9,259,236.8 |
| 4/22/24 | 1.065 | 1.074 | 1.06 | 1.066 | 343,133.49 | 9,287,993.24 |
| 4/21/24 | 1.062 | 1.069 | 1.06 | 1.065 | 278,269.49 | 9,271,181.01 |
| 4/20/24 | 1.066 | 1.069 | 1.057 | 1.062 | 210,599.89 | 9,276,745.36 |
| 4/19/24 | 1.063 | 1.071 | 1.054 | 1.066 | 551,648.61 | 9,281,241.97 |
| 4/18/24 | 1.067 | 1.073 | 1.059 | 1.063 | 503,835.75 | 9,272,483.07 |
| 4/17/24 | 1.061 | 1.07 | 1.051 | 1.067 | 453,405.87 | 9,277,172.51 |
| 4/16/24 | 1.062 | 1.069 | 1.055 | 1.061 | 591,614.59 | 9,432,532.93 |
| 4/15/24 | 1.062 | 1.07 | 1.057 | 1.062 | 574,995.23 | 9,906,840.97 |
| 4/14/24 | 1.052 | 1.065 | 1.038 | 1.062 | 1,100,813.24 | 9,961,429.85 |
| 4/13/24 | 1.06 | 1.075 | 1.034 | 1.052 | 1,785,668.42 | 9,785,016.56 |
| 4/12/24 | 1.073 | 1.077 | 1.027 | 1.06 | 781,275.51 | 9,558,846.77 |
| 4/11/24 | 1.076 | 1.079 | 1.069 | 1.073 | 260,880.78 | 9,667,083.09 |
| 4/10/24 | 1.084 | 1.09 | 1.074 | 1.076 | 480,758.86 | 9,692,901.95 |
| 4/9/24 | 1.09 | 1.091 | 1.08 | 1.084 | 360,357.5 | 9,591,238.58 |
| 4/8/24 | 1.084 | 1.093 | 1.079 | 1.09 | 576,110.95 | 9,680,182.61 |
| 4/7/24 | 1.083 | 1.086 | 1.079 | 1.084 | 183,345.71 | 9,578,387.12 |
| 4/6/24 | 1.083 | 1.087 | 1.08 | 1.083 | 188,574.49 | 9,576,767.57 |
| 4/5/24 | 1.083 | 1.089 | 1.076 | 1.083 | 373,497.73 | 9,579,045.33 |
| 4/4/24 | 1.083 | 1.09 | 1.077 | 1.083 | 433,752.98 | 9,568,361.27 |
| 4/3/24 | 1.075 | 1.085 | 1.065 | 1.083 | 581,532.15 | 9,597,583.76 |
| 4/2/24 | 1.075 | 1.08 | 1.067 | 1.075 | 467,297.61 | 9,647,049.51 |
| 4/1/24 | 1.081 | 1.089 | 1.065 | 1.075 | 664,665.48 | 9,696,564.87 |
| 3/31/24 | 1.078 | 1.083 | 1.076 | 1.081 | 356,419.58 | 9,724,927.27 |
| 3/30/24 | 1.08 | 1.083 | 1.076 | 1.078 | 219,114.65 | 9,683,897.91 |
| 3/29/24 | 1.079 | 1.083 | 1.072 | 1.08 | 326,717.66 | 9,703,473.99 |
| 3/28/24 | 1.081 | 1.087 | 1.075 | 1.079 | 574,714 | 9,720,081.91 |
| 3/27/24 | 1.084 | 1.096 | 1.073 | 1.08 | 1,042,434.47 | 9,697,966.6 |
| 3/26/24 | 1.085 | 1.094 | 1.077 | 1.084 | 333,014.6 | 9,678,795.72 |
| 3/25/24 | 1.081 | 1.092 | 1.077 | 1.085 | 257,366.28 | 9,676,287.22 |
| 3/24/24 | 1.079 | 1.082 | 1.076 | 1.081 | 154,633.15 | 9,689,041.14 |
| 3/23/24 | 1.082 | 1.084 | 1.075 | 1.079 | 203,710.8 | 9,779,998.73 |
| 3/22/24 | 1.087 | 1.089 | 1.074 | 1.082 | 367,985.24 | 9,733,884.33 |
| 3/21/24 | 1.093 | 1.102 | 1.079 | 1.087 | 302,708.06 | 9,782,416.34 |
| 3/20/24 | 1.088 | 1.096 | 1.076 | 1.093 | 596,027.63 | 9,869,888.56 |
| 3/19/24 | 1.087 | 1.094 | 1.075 | 1.088 | 574,314.04 | 9,730,023.82 |
| 3/18/24 | 1.087 | 1.094 | 1.077 | 1.087 | 432,139.92 | 9,776,577.89 |
| 3/17/24 | 1.088 | 1.093 | 1.081 | 1.087 | 379,469.65 | 9,833,086.61 |
| 3/16/24 | 1.088 | 1.094 | 1.078 | 1.088 | 365,999.97 | 9,835,202.41 |
| 3/15/24 | 1.089 | 1.098 | 1.075 | 1.088 | 401,098.64 | 9,832,819.02 |
| 3/14/24 | 1.095 | 1.097 | 1.083 | 1.089 | 212,015.49 | 9,846,463.55 |
| 3/13/24 | 1.092 | 1.101 | 1.084 | 1.095 | 216,580.28 | 9,871,087.38 |
| 3/12/24 | 1.098 | 1.111 | 1.083 | 1.092 | 581,088.54 | 9,876,038.43 |
| 3/11/24 | 1.094 | 1.17 | 1.078 | 1.098 | 1,314,965.38 | 9,911,468.39 |
| 3/10/24 | 1.093 | 1.1 | 1.087 | 1.094 | 102,448.7 | 10,329,009.63 |
| 3/9/24 | 1.094 | 1.1 | 1.09 | 1.093 | 146,471.29 | 10,354,869.44 |
| 3/8/24 | 1.092 | 1.107 | 1.086 | 1.094 | 130,724.01 | 10,348,668.46 |
| 3/7/24 | 1.089 | 1.098 | 1.084 | 1.092 | 265,301.1 | 10,340,135.82 |
| 3/6/24 | 1.088 | 1.097 | 1.078 | 1.089 | 591,596.22 | 10,339,752.31 |
| 3/5/24 | 1.086 | 1.098 | 1.033 | 1.088 | 459,336.25 | 10,337,021.26 |
| 3/4/24 | 1.082 | 1.092 | 1.079 | 1.086 | 131,760.6 | 10,432,581.61 |
| 3/3/24 | 1.087 | 1.091 | 1.055 | 1.082 | 162,869.22 | 10,432,323.2 |
| 3/2/24 | 1.089 | 1.097 | 1.075 | 1.087 | 186,760.57 | 10,479,198.14 |
| 3/1/24 | 1.085 | 1.142 | 1.075 | 1.084 | 262,430.51 | 10,456,860.61 |
| 2/29/24 | 1.086 | 1.123 | 1.073 | 1.085 | 357,545.5 | 10,461,237.38 |
| 2/28/24 | 1.089 | 1.126 | 1.06 | 1.085 | 509,281.75 | 10,454,309.39 |
| 2/27/24 | 1.09 | 1.097 | 1.077 | 1.089 | 506,335.29 | 10,497,870.74 |
| 2/26/24 | 1.083 | 1.094 | 1.075 | 1.089 | 457,597.91 | 10,512,712.85 |
| 2/25/24 | 1.081 | 1.113 | 1.073 | 1.083 | 672,812.4 | 10,537,174.28 |
| 2/24/24 | 1.082 | 1.093 | 1.074 | 1.081 | 327,392.46 | 10,489,102.29 |
| 2/23/24 | 1.081 | 1.088 | 1.075 | 1.082 | 270,597.22 | 10,475,529.91 |
| 2/22/24 | 1.081 | 1.088 | 1.077 | 1.081 | 180,615.29 | 10,456,137.42 |
| 2/21/24 | 1.08 | 1.084 | 1.074 | 1.081 | 121,174.96 | 10,449,548.7 |
| 2/20/24 | 1.078 | 1.084 | 1.068 | 1.08 | 133,352.47 | 10,511,824.01 |
| 2/19/24 | 1.078 | 1.08 | 1.074 | 1.077 | 56,531.5 | 10,511,428.04 |
| 2/18/24 | 1.078 | 1.079 | 1.076 | 1.077 | 35,237.83 | 10,536,125.07 |
| 2/17/24 | 1.078 | 1.079 | 1.074 | 1.078 | 31,266.5 | 10,536,868.65 |
| 2/16/24 | 1.076 | 1.08 | 1.072 | 1.078 | 58,289.88 | 10,544,779.58 |
| 2/15/24 | 1.07 | 1.081 | 1.069 | 1.076 | 121,790.84 | 10,535,363.29 |
| 2/14/24 | 1.072 | 1.077 | 1.068 | 1.07 | 48,561.67 | 10,952,065.4 |
| 2/13/24 | 1.08 | 1.082 | 1.069 | 1.072 | 71,679.95 | 10,980,100.11 |
| 2/12/24 | 1.083 | 1.086 | 1.078 | 1.08 | 79,672.42 | 11,014,736.25 |
| 2/11/24 | 1.083 | 1.09 | 1.081 | 1.083 | 73,189.35 | 11,015,912.71 |
| 2/10/24 | 1.083 | 1.089 | 1.079 | 1.083 | 115,295.73 | 11,025,738.71 |
| 2/9/24 | 1.078 | 1.084 | 1.077 | 1.084 | 74,856 | 11,042,430.33 |
| 2/8/24 | 1.077 | 1.082 | 1.074 | 1.077 | 53,942.51 | 11,006,480.14 |
| 2/7/24 | 1.074 | 1.084 | 1.073 | 1.077 | 157,058.27 | 11,012,106.32 |
| 2/6/24 | 1.075 | 1.078 | 1.069 | 1.074 | 116,402.51 | 11,003,852.77 |
| 2/5/24 | 1.075 | 1.08 | 1.071 | 1.075 | 147,408.15 | 11,046,119.95 |
| 2/4/24 | 1.078 | 1.08 | 1.073 | 1.075 | 105,152.65 | 11,100,585.59 |
| 2/3/24 | 1.081 | 1.083 | 1.075 | 1.078 | 79,943.19 | 11,239,440.09 |
| 2/2/24 | 1.084 | 1.089 | 1.079 | 1.081 | 65,040.14 | 11,290,345.94 |
| 2/1/24 | 1.082 | 1.088 | 1.076 | 1.084 | 64,347.6 | 11,322,048.31 |
| 1/31/24 | 1.082 | 1.089 | 1.076 | 1.082 | 125,314.03 | 11,335,763.32 |
| 1/30/24 | 1.081 | 1.087 | 1.076 | 1.082 | 144,055.54 | 11,474,494.05 |
| 1/29/24 | 1.084 | 1.086 | 1.078 | 1.081 | 65,031.82 | 11,856,475.27 |
| 1/28/24 | 1.085 | 1.089 | 1.08 | 1.084 | 77,011.79 | 11,930,784.7 |
| 1/27/24 | 1.084 | 1.088 | 1.083 | 1.086 | 31,037.51 | 11,955,864.15 |
