Celo (CELO) historical data and Live price

celo

Celo

CELO
$ 0.867593 -0.913 % 0.00004507 BTC
MARKET CAP
391.14 M
24H VOLUME
12.948 M
CIRC.SUPPLY
450.834 M
MAX SUPPLY
1 B
Rank81
1H -0.38 %
24H -0.91 %
7D -6.99 %
EXPLORER 1
2
3
CODE
WHITE PAPER
WEBSITE

COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
7/2/220.8520.8830.8380.86916,145,538.57391,949,717.81
7/1/220.860.8770.8250.85220,492,747.87383,995,258.83
6/30/220.8820.8860.8160.8620,983,758.71382,599,200.41
6/29/220.8840.8990.8580.88225,205,805.65392,617,518.15
6/28/220.9370.9530.880.88424,953,988.05393,298,729.83
6/27/220.9180.9790.9180.93729,096,488.4416,911,885.51
6/26/220.9971.0440.9150.91641,814,046.88407,685,363.15
6/25/220.9541.0110.9340.99748,298,176.5443,690,594.45
6/24/220.910.9690.9080.95429,663,381.34424,321,986.74
6/23/220.8660.910.8640.9123,473,879404,821,786.32
6/22/220.9060.9140.8630.86423,890,707.87384,688,368.48
6/21/220.9190.9740.9050.90638,081,994.27402,960,362.51
6/20/220.8390.9280.7970.9244,692,298.67409,229,156.24
6/19/220.7980.8470.7530.83927,631,018.69373,312,390.64
6/18/220.8610.8730.7430.79832,179,804.05355,046,190.5
6/17/220.8360.8790.8330.86220,579,603.58383,383,024.53
6/16/220.9440.9550.8220.83533,824,232.39371,627,271.48
6/15/220.9210.9450.8120.94544,613,684.56420,326,163.67
6/14/220.9350.9470.8790.92242,815,676.11410,144,572.24
6/13/220.9790.9820.8570.93663,082,199.17416,312,855.34
6/12/221.0151.060.9110.98162,429,231.88436,348,639.05
6/11/221.1231.1530.9911.01444,635,541.95451,270,420.14
6/10/221.2571.261.1181.12349,280,858.41499,791,831.08
6/9/221.2561.3021.2471.25867,450,718.83559,616,523.77
6/8/221.2771.31.2471.25626,265,526.4558,752,155.98
6/7/221.3331.3331.2411.27732,144,870.27568,319,108.4
6/6/221.2881.3641.2861.33328,354,026.49593,007,770.99
6/5/221.281.3061.2491.28819,054,588.21573,034,437.48
6/4/221.2821.2911.2421.27919,704,832.65569,307,413.03
6/3/221.3571.3591.2641.28222,864,971.59570,579,508.49
6/2/221.3261.3671.2941.35735,073,901.56603,916,418.64
6/1/221.4821.4831.311.32669,860,411.35590,132,297.1
5/31/221.4471.5191.4251.48477,504,962.29651,962,768.52
5/30/221.3421.4551.3271.44847,991,516.86635,741,649.35
5/29/221.321.3471.2751.34330,763,126.21589,711,611.69
5/28/221.3051.3361.2831.30771,282,376.09573,811,049.84
5/27/221.4371.5071.2921.30694,318,211.2573,381,505.72
5/26/221.3971.5751.3921.438155,328,703.6631,698,970.27
5/25/221.3411.4451.3141.39774,113,321.69613,401,048.45
5/24/221.2691.4431.2461.3484,361,216.08588,555,845.3
5/23/221.3651.411.2611.26849,065,438.14556,990,754.41
5/22/221.3131.371.2811.36636,716,548.64600,143,873.27
5/21/221.2831.3271.2611.31337,489,367.55576,603,306.63
5/20/221.3781.3941.2531.28235,797,802.3563,247,343.59
5/19/221.2541.3891.2071.37855,003,868.48605,354,167.58
5/18/221.4551.4681.2551.25547,193,703.23551,195,323.5
5/17/221.4131.4861.3741.45446,597,631.01638,701,462.13
5/16/221.6021.6021.3971.41353,872,497.51620,748,440.21
5/15/221.5741.6021.4771.60250,394,946.92703,466,725.52
5/14/221.5651.6261.4191.57461,187,056.25691,272,349.58
5/13/221.5241.7281.5011.56589,380,083.97687,246,637.9
5/12/221.5521.7411.2221.525138,084,831.31669,662,168.6
5/11/221.982.1581.3761.553218,165,955.53681,896,198.06
5/10/221.932.1481.8551.981112,929,256.08869,984,520.31
5/9/222.2962.3541.9351.93586,453,762.34849,764,363.39
5/8/222.2462.3532.1362.29663,198,841.961,008,500,729.61
5/7/222.372.392.2022.24653,472,861.93986,472,217.53
5/6/222.3512.4062.2322.37155,646,805.291,041,239,769.05
5/5/222.6382.6932.2872.35276,615,566.671,032,782,187.51
5/4/222.3642.6532.3642.63866,779,136.561,158,589,668.15
5/3/222.4392.4552.3372.36457,829,511.731,038,263,482.56
5/2/222.482.5332.372.43955,528,719.951,071,010,890.45
5/1/222.3572.4852.3082.48263,082,315.941,090,210,882.6
4/30/222.6022.6582.2822.35865,848,775.141,021,329,193.47
4/29/222.7962.8232.5442.60151,268,683.921,126,908,196.34
4/28/222.7922.8532.7432.79647,896,542.671,211,376,967.59
4/27/222.7022.8072.6742.79258,562,080.571,209,404,901.42
4/26/222.9293.0232.6662.70274,372,611.781,170,593,182.16
4/25/222.8842.9622.7262.9393,889,339.41,269,199,025.58
4/24/222.9593.0092.8742.88446,622,579.721,249,487,273.99
4/23/223.0333.042.9572.9642,698,363.181,282,269,201.56
4/22/223.0853.1262.9973.03359,788,036.281,314,082,046.78
4/21/223.2743.3323.0163.085106,815,230.191,336,510,037.97
4/20/223.2043.3533.153.275125,610,879.831,418,629,513.71
4/19/223.0963.2083.0963.20471,603,581.261,388,060,728.22
4/18/223.0253.12.893.09676,437,305.851,341,153,222.72
4/17/223.1693.1953.0163.02446,581,668.091,310,231,752.79
4/16/223.1483.2693.1133.16968,188,658.51,372,844,039.89
4/15/223.1243.1643.0463.14853,540,690.771,363,835,346.87
4/14/223.2653.3593.0953.12482,659,744.011,353,345,156.39
4/13/223.2063.2763.1013.26581,275,623.981,414,607,879.38
4/12/223.1333.2853.0563.20692,795,814.811,388,817,602.52
4/11/223.4643.4643.083.132113,936,1201,356,934,287.68
4/10/223.5163.7373.4643.464141,996,636.361,500,445,039.91
4/9/223.4953.5463.4013.51884,896,234.271,523,861,572.36
4/8/223.863.9923.4843.495224,309,449.981,514,275,910.98
4/7/223.7513.9223.6433.86195,300,393.391,672,021,322.58
4/6/224.2554.5053.7383.748349,982,134.321,623,587,298.96
4/5/224.8215.194.2444.253729,069,550.361,842,462,271.54
4/4/223.8274.8043.6834.804861,825,607.532,081,057,934.64