Celo (CELO) historical data and Live price

Celo

CELO

$ 0.829501 + 2.137 %

0.00001297 BTC

MARKET CAP
442.802 M

24H VOLUME
18.218 M

CIRC.SUPPLY
533.818 M

MAX SUPPLY
1 B

CELO

USD

Rank151

1H 0.57 %

24H 2.14 %

7D -5.24 %

EXPLORER 1
2
3

CODE

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
4/19/24	0.804	0.82	0.738	0.797	31,696,967.41	425,688,699.9
4/18/24	0.776	0.817	0.756	0.804	23,932,165.26	429,058,707.71
4/17/24	0.779	0.797	0.738	0.776	24,760,871.55	414,305,379.43
4/16/24	0.774	0.792	0.736	0.779	28,749,426.51	415,737,550.76
4/15/24	0.812	0.845	0.743	0.774	42,418,778.58	413,133,649.81
4/14/24	0.758	0.825	0.716	0.812	48,316,077.31	433,495,880.7
4/13/24	0.866	0.885	0.657	0.759	62,964,575.47	404,848,049.44
4/12/24	1.039	1.049	0.806	0.866	50,553,241.81	462,329,537.38
4/11/24	1.072	1.099	1.019	1.039	30,008,761.66	554,572,082.52
4/10/24	1.08	1.09	1.024	1.072	31,969,605	572,155,200.2
4/9/24	1.167	1.172	1.075	1.08	35,198,688.64	576,686,138.32
4/8/24	1.103	1.195	1.064	1.167	51,335,295.57	622,701,959.49
4/7/24	1.081	1.121	1.074	1.103	23,190,951.44	588,567,664.22
4/6/24	1.07	1.093	1.064	1.081	20,201,891.06	577,120,735.42
4/5/24	1.104	1.104	1.034	1.07	31,367,777.82	571,397,081.22
4/4/24	1.067	1.126	1.037	1.104	33,489,403.59	589,278,430.47
4/3/24	1.068	1.118	1.028	1.067	38,004,690.86	569,589,853.08
4/2/24	1.206	1.207	1.059	1.068	50,090,908.1	569,908,388.88
4/1/24	1.247	1.292	1.163	1.206	69,299,423.06	643,902,509.12
3/31/24	1.202	1.271	1.198	1.247	36,438,255.86	661,856,175.29
3/30/24	1.248	1.26	1.197	1.202	26,449,247.13	638,214,525.13
3/29/24	1.303	1.303	1.232	1.248	40,790,934.5	662,520,431.81
3/28/24	1.286	1.328	1.229	1.303	59,913,263.21	691,807,870.86
3/27/24	1.272	1.392	1.265	1.286	174,966,897.06	682,719,302.59
3/26/24	1.208	1.378	1.203	1.272	98,649,012.68	675,319,015.94
3/25/24	1.112	1.257	1.105	1.208	57,759,885.95	641,216,973.43
3/24/24	1.08	1.115	1.059	1.112	28,924,123.91	590,171,338.52
3/23/24	1.06	1.122	1.047	1.08	28,641,717.54	573,474,023.53
3/22/24	1.145	1.152	1.037	1.06	48,305,325.97	562,826,679.11
3/21/24	1.174	1.216	1.115	1.145	51,218,580.31	608,122,733.98
3/20/24	1.057	1.177	1.005	1.174	54,006,523.43	623,405,180.94
3/19/24	1.149	1.157	1.005	1.057	59,621,077.99	561,330,199.57
3/18/24	1.237	1.258	1.107	1.149	57,682,313.21	610,303,914.8
3/17/24	1.184	1.259	1.125	1.237	64,525,073.95	656,598,827.6
3/16/24	1.309	1.389	1.155	1.184	96,942,333.97	628,507,253.1
3/15/24	1.426	1.436	1.248	1.309	82,133,664.99	695,025,250.33
3/14/24	1.475	1.476	1.336	1.426	76,806,120.59	756,991,172.01
3/13/24	1.531	1.543	1.434	1.476	128,603,393.06	783,421,497.05
3/12/24	1.754	1.778	1.483	1.531	393,001,913.59	812,781,535.17
3/11/24	1.167	1.797	1.12	1.754	893,493,309.4	931,494,600.32
3/10/24	1.212	1.232	1.14	1.167	35,915,828.27	619,662,785.09
3/9/24	1.162	1.25	1.158	1.212	44,718,092	643,672,267.08
3/8/24	1.2	1.207	1.119	1.162	45,027,874.98	616,761,402.96
3/7/24	1.188	1.263	1.149	1.2	67,558,966.26	637,360,613.81
3/6/24	0.996	1.204	0.958	1.187	95,987,660.61	630,520,603.49
3/5/24	1.073	1.115	0.866	0.996	76,973,763.29	528,574,504.79
3/4/24	1.148	1.156	1.037	1.073	68,103,876.17	569,896,042.34
3/3/24	1.221	1.241	1.088	1.148	60,777,149.97	609,573,287.13
3/2/24	1.197	1.223	1.107	1.221	68,674,541.81	648,202,138.28
3/1/24	1.062	1.197	1.062	1.197	149,582,862.7	635,294,244.16
2/29/24	0.945	1.111	0.929	1.061	107,931,769.06	559,983,017.73
2/28/24	0.96	1.012	0.893	0.944	82,139,427.86	498,499,740.28
2/27/24	0.961	0.967	0.915	0.96	56,610,727.99	506,558,299.1
2/26/24	0.929	0.981	0.886	0.962	79,749,912.42	507,638,176.17
2/25/24	0.834	0.957	0.829	0.929	122,757,575.87	490,453,101.18
2/24/24	0.777	0.873	0.774	0.834	56,215,092.89	440,127,190.96
2/23/24	0.805	0.869	0.767	0.777	79,994,267.62	410,024,709.63
2/22/24	0.735	0.818	0.718	0.805	38,494,479.17	425,073,595.1
2/21/24	0.761	0.761	0.706	0.735	21,073,359.37	388,019,222.48
2/20/24	0.784	0.785	0.728	0.761	36,060,682.96	401,594,121.98
2/19/24	0.764	0.799	0.761	0.784	33,067,233.13	413,805,949.94
2/18/24	0.739	0.768	0.731	0.764	19,531,423.16	403,357,929.18
2/17/24	0.764	0.769	0.715	0.739	20,190,006.66	389,850,074.8
2/16/24	0.761	0.778	0.737	0.764	31,001,691.67	403,560,220.48
2/15/24	0.754	0.773	0.745	0.76	30,141,447.31	401,408,061.8
2/14/24	0.744	0.773	0.735	0.754	26,023,014.85	397,945,798.45
2/13/24	0.744	0.753	0.72	0.744	25,996,118.7	392,767,366.63
2/12/24	0.701	0.746	0.696	0.744	18,972,340.8	392,806,367.14
2/11/24	0.718	0.728	0.7	0.701	11,127,132.98	370,091,059.7
2/10/24	0.731	0.736	0.709	0.718	11,845,315.84	379,071,338.17
2/9/24	0.718	0.735	0.711	0.731	14,163,706.8	385,751,380.18
2/8/24	0.72	0.725	0.702	0.718	13,286,667.45	378,856,057.15
2/7/24	0.696	0.727	0.69	0.721	24,587,645.69	380,378,630.37
2/6/24	0.682	0.701	0.673	0.696	16,192,334.33	367,563,361.84
2/5/24	0.661	0.689	0.654	0.682	14,729,815.46	359,783,784.03
2/4/24	0.667	0.681	0.653	0.661	9,691,781.45	349,055,493.31
2/3/24	0.678	0.688	0.656	0.667	10,048,442.33	351,977,826.36
2/2/24	0.656	0.686	0.655	0.678	13,129,717.46	358,126,406.52
2/1/24	0.661	0.664	0.639	0.656	12,220,359.4	346,542,019.61
1/31/24	0.665	0.681	0.645	0.661	21,551,768.22	346,845,920.47
1/30/24	0.674	0.689	0.661	0.664	25,269,676.36	348,637,780.04
1/29/24	0.655	0.675	0.642	0.674	23,699,043.9	353,866,018.69
1/28/24	0.673	0.72	0.652	0.655	76,680,262.17	343,645,049.94
1/27/24	0.66	0.674	0.65	0.672	11,912,531.14	352,821,564.47
1/26/24	0.641	0.665	0.629	0.66	16,505,520.68	346,496,109.79
1/25/24	0.631	0.67	0.626	0.641	31,694,466.53	336,561,947.69
1/24/24	0.624	0.634	0.612	0.631	10,722,335.93	331,332,594.55
1/23/24	0.643	0.657	0.592	0.624	18,597,996.9	327,279,390.84
1/22/24	0.682	0.694	0.639	0.642	16,434,084.35	337,148,520.52
1/21/24	0.688	0.706	0.679	0.681	12,544,560.6	357,475,206.39

Similar Coins