Celo (CELO) historical data and Live price

celo

Celo

CELO
$ 0.852182 -3.117 % 0.00001259 BTC
MARKET CAP
457.347 M
24H VOLUME
36.277 M
CIRC.SUPPLY
536.677 M
MAX SUPPLY
1 B
Rank151
1H 1.89 %
24H -3.12 %
7D 5.19 %
EXPLORER
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
5/22/240.9010.9070.8650.87725,734,547.41470,777,737.66
5/21/240.9070.9280.8860.90128,202,708.83483,419,651.28
5/20/240.8130.9090.7950.90732,462,592.26486,515,078.42
5/19/240.8630.8680.8060.81315,997,788.93436,285,243.47
5/18/240.8640.8730.8520.86316,732,802.4462,981,098.07
5/17/240.8180.870.8120.86426,064,386.36463,463,987.18
5/16/240.80.8220.7910.81828,119,998.45439,165,149.11
5/15/240.7220.8060.7180.825,963,131.59429,247,831.64
5/14/240.7570.7630.7180.72225,166,129.67387,304,401.55
5/13/240.7780.7870.7360.75729,485,085.21406,328,650.33
5/12/240.7750.7940.7730.77815,617,621.3417,312,965.64
5/11/240.7920.7970.7740.77519,123,988.95416,054,305.11
5/10/240.8380.8640.7830.79254,851,397.2425,198,558.14
5/5/240.8110.830.7940.81811,160,808.62438,968,127.07
5/4/240.8120.8250.8030.81112,675,244.74435,315,396.23
5/3/240.7840.8240.7680.81218,592,038.47435,730,367.94
5/2/240.7730.8020.7430.78416,573,456.39420,934,934.58
5/1/240.7620.7760.7070.77323,431,187.7414,719,877.37
4/30/240.8170.8250.7330.76219,321,366.85406,886,374.69
4/29/240.8270.8320.7860.81720,223,568.18436,090,408.14
4/28/240.8330.8710.8230.82725,652,763.26441,589,834.06
4/27/240.810.8530.7840.83319,226,171.5444,455,868.63
4/26/240.8280.8320.8030.8119,526,823.09432,591,509.58
4/25/240.8330.8450.7990.82825,226,834.07442,196,967.42
4/24/240.8540.9320.8240.83349,090,176.89444,632,323.72
4/23/240.880.8980.8480.85424,446,006.32455,880,171
4/22/240.8460.8890.8420.8819,519,448.87469,854,001.2
4/21/240.8650.8730.8310.84617,048,036.73451,363,960.14
4/20/240.7970.8720.7880.86516,492,899.1462,014,333.21
4/19/240.8040.820.7380.79731,696,967.41425,688,699.9
4/18/240.7760.8170.7560.80423,932,165.26429,058,707.71
4/17/240.7790.7970.7380.77624,760,871.55414,305,379.43
4/16/240.7740.7920.7360.77928,749,426.51415,737,550.76
4/15/240.8120.8450.7430.77442,418,778.58413,133,649.81
4/14/240.7580.8250.7160.81248,316,077.31433,495,880.7
4/13/240.8660.8850.6570.75962,964,575.47404,848,049.44
4/12/241.0391.0490.8060.86650,553,241.81462,329,537.38
4/11/241.0721.0991.0191.03930,008,761.66554,572,082.52
4/10/241.081.091.0241.07231,969,605572,155,200.2
4/9/241.1671.1721.0751.0835,198,688.64576,686,138.32
4/8/241.1031.1951.0641.16751,335,295.57622,701,959.49
4/7/241.0811.1211.0741.10323,190,951.44588,567,664.22
4/6/241.071.0931.0641.08120,201,891.06577,120,735.42
4/5/241.1041.1041.0341.0731,367,777.82571,397,081.22
4/4/241.0671.1261.0371.10433,489,403.59589,278,430.47
4/3/241.0681.1181.0281.06738,004,690.86569,589,853.08
4/2/241.2061.2071.0591.06850,090,908.1569,908,388.88
4/1/241.2471.2921.1631.20669,299,423.06643,902,509.12
3/31/241.2021.2711.1981.24736,438,255.86661,856,175.29
3/30/241.2481.261.1971.20226,449,247.13638,214,525.13
3/29/241.3031.3031.2321.24840,790,934.5662,520,431.81
3/28/241.2861.3281.2291.30359,913,263.21691,807,870.86
3/27/241.2721.3921.2651.286174,966,897.06682,719,302.59
3/26/241.2081.3781.2031.27298,649,012.68675,319,015.94
3/25/241.1121.2571.1051.20857,759,885.95641,216,973.43
3/24/241.081.1151.0591.11228,924,123.91590,171,338.52
3/23/241.061.1221.0471.0828,641,717.54573,474,023.53
3/22/241.1451.1521.0371.0648,305,325.97562,826,679.11
3/21/241.1741.2161.1151.14551,218,580.31608,122,733.98
3/20/241.0571.1771.0051.17454,006,523.43623,405,180.94
3/19/241.1491.1571.0051.05759,621,077.99561,330,199.57
3/18/241.2371.2581.1071.14957,682,313.21610,303,914.8
3/17/241.1841.2591.1251.23764,525,073.95656,598,827.6
3/16/241.3091.3891.1551.18496,942,333.97628,507,253.1
3/15/241.4261.4361.2481.30982,133,664.99695,025,250.33
3/14/241.4751.4761.3361.42676,806,120.59756,991,172.01
3/13/241.5311.5431.4341.476128,603,393.06783,421,497.05
3/12/241.7541.7781.4831.531393,001,913.59812,781,535.17
3/11/241.1671.7971.121.754893,493,309.4931,494,600.32
3/10/241.2121.2321.141.16735,915,828.27619,662,785.09
3/9/241.1621.251.1581.21244,718,092643,672,267.08
3/8/241.21.2071.1191.16245,027,874.98616,761,402.96
3/7/241.1881.2631.1491.267,558,966.26637,360,613.81
3/6/240.9961.2040.9581.18795,987,660.61630,520,603.49
3/5/241.0731.1150.8660.99676,973,763.29528,574,504.79
3/4/241.1481.1561.0371.07368,103,876.17569,896,042.34
3/3/241.2211.2411.0881.14860,777,149.97609,573,287.13
3/2/241.1971.2231.1071.22168,674,541.81648,202,138.28
3/1/241.0621.1971.0621.197149,582,862.7635,294,244.16
2/29/240.9451.1110.9291.061107,931,769.06559,983,017.73
2/28/240.961.0120.8930.94482,139,427.86498,499,740.28
2/27/240.9610.9670.9150.9656,610,727.99506,558,299.1
2/26/240.9290.9810.8860.96279,749,912.42507,638,176.17
2/25/240.8340.9570.8290.929122,757,575.87490,453,101.18
2/24/240.7770.8730.7740.83456,215,092.89440,127,190.96
2/23/240.8050.8690.7670.77779,994,267.62410,024,709.63
2/22/240.7350.8180.7180.80538,494,479.17425,073,595.1
2/21/240.7610.7610.7060.73521,073,359.37388,019,222.48
2/20/240.7840.7850.7280.76136,060,682.96401,594,121.98
2/19/240.7640.7990.7610.78433,067,233.13413,805,949.94