Celo (CELO) historical data and Live price

Celo

CELO

$ 0.564467 + 4.462 %

0.00000834 BTC

MARKET CAP
306.165 M

24H VOLUME
16.156 M

CIRC.SUPPLY
542.397 M

MAX SUPPLY
1 B

CELO

USD

Rank170

1H -0.18 %

24H 4.46 %

7D -5.32 %

EXPLORER

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
7/26/24	0.538	0.568	0.536	0.567	17,188,800.66	307,563,291.77
7/25/24	0.558	0.559	0.52	0.538	22,246,541.65	291,644,846.73
7/24/24	0.573	0.587	0.554	0.558	14,745,256.47	302,465,336.57
7/23/24	0.585	0.597	0.568	0.573	19,509,008.03	310,819,902.26
7/22/24	0.609	0.61	0.581	0.585	15,971,336.78	317,491,936.84
7/21/24	0.605	0.61	0.579	0.609	14,056,915.6	330,362,476.53
7/20/24	0.598	0.608	0.591	0.605	12,669,321.71	328,086,566.95
7/19/24	0.573	0.598	0.561	0.598	18,633,130.39	324,148,545.31
7/18/24	0.584	0.598	0.565	0.573	19,573,466.8	310,584,776.93
7/17/24	0.576	0.591	0.568	0.583	18,236,999.26	316,459,839.93
7/16/24	0.578	0.589	0.555	0.576	24,522,152.42	312,437,186.43
7/15/24	0.546	0.579	0.546	0.578	17,361,365.36	313,286,486.51
7/14/24	0.537	0.551	0.529	0.546	9,482,710.21	296,124,960.46
7/13/24	0.526	0.543	0.521	0.537	9,998,739	291,167,344.63
7/12/24	0.518	0.531	0.509	0.526	12,762,323.92	285,554,334.11
7/11/24	0.531	0.54	0.516	0.518	13,047,183.53	280,828,712.01
7/10/24	0.518	0.534	0.514	0.531	12,395,152.99	287,926,575.09
7/9/24	0.504	0.521	0.5	0.518	13,690,581.06	280,994,148.91
7/8/24	0.477	0.521	0.461	0.504	21,096,393.16	273,183,144.74
7/7/24	0.512	0.512	0.474	0.477	12,758,291.9	258,587,402.61
7/6/24	0.472	0.517	0.467	0.513	12,426,999.09	277,978,501.76
7/5/24	0.485	0.486	0.428	0.471	34,933,159.72	255,721,503.82
7/4/24	0.565	0.567	0.485	0.485	38,563,794.05	263,187,780.66
7/3/24	0.59	0.592	0.561	0.565	22,121,694.87	306,347,611.28
7/2/24	0.588	0.595	0.576	0.59	20,946,492.26	320,150,195.37
7/1/24	0.606	0.616	0.587	0.588	19,383,254.38	319,147,814.43
6/30/24	0.578	0.607	0.569	0.606	16,098,284.17	326,801,099.24
6/29/24	0.595	0.604	0.577	0.578	11,211,495.62	311,721,193.16
6/28/24	0.624	0.626	0.594	0.595	18,650,822.22	320,928,134.66
6/27/24	0.596	0.625	0.586	0.624	17,292,731.39	336,474,894.64
6/26/24	0.602	0.611	0.588	0.596	14,992,241.5	321,419,262.62
6/25/24	0.584	0.609	0.58	0.602	12,716,688.35	324,977,019.62
6/24/24	0.578	0.585	0.555	0.584	24,375,426.26	314,944,841.14
6/23/24	0.586	0.596	0.573	0.578	11,194,897.85	311,686,475.38
6/22/24	0.595	0.596	0.584	0.586	9,103,433.52	315,920,254.62
6/21/24	0.592	0.603	0.584	0.595	20,248,159.66	321,159,532.05
6/20/24	0.585	0.617	0.583	0.592	21,560,140.34	319,287,850.75
6/19/24	0.574	0.594	0.568	0.585	20,414,530.76	315,806,638.3
6/18/24	0.61	0.611	0.543	0.574	41,423,362.41	309,636,265.76
6/17/24	0.666	0.671	0.6	0.61	35,833,201.29	329,160,119.78
6/16/24	0.677	0.678	0.663	0.666	14,235,313.49	359,101,681.53
6/15/24	0.67	0.691	0.666	0.677	13,626,849.61	365,490,974.11
6/14/24	0.688	0.701	0.655	0.67	24,423,779.11	361,392,650.9
6/13/24	0.714	0.719	0.685	0.688	18,774,089.89	371,452,145.74
6/12/24	0.69	0.735	0.677	0.714	24,575,050.82	385,496,912.59
6/11/24	0.725	0.726	0.676	0.69	23,575,251.08	372,170,930.44
6/10/24	0.731	0.739	0.707	0.725	16,128,686.12	391,288,422.63
6/9/24	0.718	0.731	0.709	0.731	9,386,314.92	394,269,002.75
6/8/24	0.74	0.753	0.709	0.718	14,928,907.56	387,189,150.24
6/7/24	0.791	0.808	0.69	0.74	24,868,331.07	399,270,731.24
6/6/24	0.823	0.823	0.786	0.791	16,857,254.37	426,923,020.63
6/5/24	0.831	0.847	0.819	0.823	17,455,364.36	444,193,990.6
6/4/24	0.809	0.835	0.803	0.831	12,974,914.53	448,426,602.57
6/3/24	0.804	0.835	0.796	0.808	15,549,120.99	436,226,601.04
6/2/24	0.817	0.827	0.799	0.804	12,183,463.98	433,999,262.03
6/1/24	0.819	0.826	0.815	0.817	8,846,232.53	440,640,114.43
5/31/24	0.83	0.834	0.803	0.819	15,406,736.26	439,798,875.5
5/30/24	0.843	0.855	0.817	0.83	17,281,513.82	445,426,538.94
5/29/24	0.873	0.882	0.843	0.843	26,201,292.61	452,570,095.21
5/28/24	0.889	0.89	0.852	0.873	29,237,788.54	468,310,615.33
5/27/24	0.881	0.911	0.876	0.889	22,792,415.77	477,362,379.26
5/26/24	0.892	0.904	0.875	0.881	25,724,531.14	472,746,675.55
5/25/24	0.866	0.894	0.86	0.892	18,174,940.6	478,621,273.25
5/24/24	0.856	0.875	0.839	0.866	21,194,227.07	464,862,926.29
5/23/24	0.877	0.892	0.818	0.856	37,130,290.99	459,168,593.53
5/22/24	0.901	0.907	0.865	0.877	25,734,547.41	470,777,737.66
5/21/24	0.907	0.928	0.886	0.901	28,202,708.83	483,419,651.28
5/20/24	0.813	0.909	0.795	0.907	32,462,592.26	486,515,078.42
5/19/24	0.863	0.868	0.806	0.813	15,997,788.93	436,285,243.47
5/18/24	0.864	0.873	0.852	0.863	16,732,802.4	462,981,098.07
5/17/24	0.818	0.87	0.812	0.864	26,064,386.36	463,463,987.18
5/16/24	0.8	0.822	0.791	0.818	28,119,998.45	439,165,149.11
5/15/24	0.722	0.806	0.718	0.8	25,963,131.59	429,247,831.64
5/14/24	0.757	0.763	0.718	0.722	25,166,129.67	387,304,401.55
5/13/24	0.778	0.787	0.736	0.757	29,485,085.21	406,328,650.33
5/12/24	0.775	0.794	0.773	0.778	15,617,621.3	417,312,965.64
5/11/24	0.792	0.797	0.774	0.775	19,123,988.95	416,054,305.11
5/10/24	0.838	0.864	0.783	0.792	54,851,397.2	425,198,558.14
5/5/24	0.811	0.83	0.794	0.818	11,160,808.62	438,968,127.07
5/4/24	0.812	0.825	0.803	0.811	12,675,244.74	435,315,396.23
5/3/24	0.784	0.824	0.768	0.812	18,592,038.47	435,730,367.94
5/2/24	0.773	0.802	0.743	0.784	16,573,456.39	420,934,934.58
5/1/24	0.762	0.776	0.707	0.773	23,431,187.7	414,719,877.37
4/30/24	0.817	0.825	0.733	0.762	19,321,366.85	406,886,374.69
4/29/24	0.827	0.832	0.786	0.817	20,223,568.18	436,090,408.14
4/28/24	0.833	0.871	0.823	0.827	25,652,763.26	441,589,834.06
4/27/24	0.81	0.853	0.784	0.833	19,226,171.5	444,455,868.63
4/26/24	0.828	0.832	0.803	0.81	19,526,823.09	432,591,509.58
4/25/24	0.833	0.845	0.799	0.828	25,226,834.07	442,196,967.42
4/24/24	0.854	0.932	0.824	0.833	49,090,176.89	444,632,323.72

Similar Coins