Celsius (CEL) historical data and Live price

Celsius

CEL

$ 0.720859 -1.813 %

0.00003583 BTC

MARKET CAP
172.187 M

24H VOLUME
11.181 M

CIRC.SUPPLY
238.864 M

MAX SUPPLY
695.658 M

CEL

USD

Rank137

1H 1.23 %

24H -1.81 %

7D -33.09 %

EXPLORER 1
2
3

CODE

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
6/28/22	0.755	0.764	0.691	0.701	10,615,199.84	167,562,512.19
6/27/22	0.8	0.847	0.696	0.754	23,296,195.66	180,198,733.53
6/26/22	0.997	1.053	0.796	0.803	16,796,044.56	191,848,356.96
6/25/22	1.06	1.122	0.915	0.997	17,224,010.55	238,113,160.07
6/24/22	1.049	1.221	1.001	1.06	30,270,119.67	253,110,468.9
6/23/22	0.941	1.073	0.901	1.049	17,867,272.66	250,627,808.6
6/22/22	1.095	1.118	0.916	0.941	29,126,314.01	224,788,985.18
6/21/22	1.197	1.557	0.932	1.095	73,520,523.72	261,641,301.61
6/20/22	0.669	1.213	0.611	1.2	42,791,549.83	286,676,400.06
6/19/22	0.569	0.685	0.52	0.67	13,637,565.29	160,148,817.26
6/18/22	0.596	0.606	0.455	0.568	20,147,199.74	135,671,005.99
6/17/22	0.58	0.686	0.541	0.594	33,527,760.47	141,973,513.32
6/16/22	0.606	0.606	0.485	0.582	41,774,223.78	139,073,698.85
6/15/22	0.702	0.711	0.46	0.606	89,841,858.17	144,740,412.91
6/14/22	0.28	1.167	0.263	0.706	111,099,687.41	168,533,091.45
6/13/22	0.365	0.415	0.155	0.28	48,776,147.52	66,972,188.86
6/12/22	0.395	0.493	0.332	0.366	18,018,043.28	87,465,388.73
6/11/22	0.395	0.437	0.264	0.39	17,215,472.1	93,140,084.96
6/10/22	0.636	0.637	0.395	0.395	10,015,441.41	94,435,254.24
6/9/22	0.668	0.676	0.637	0.637	7,261,124.32	152,091,221.77
6/8/22	0.673	0.693	0.666	0.668	6,001,857.76	159,623,093.78
6/7/22	0.69	0.69	0.638	0.673	4,515,818.24	160,690,782.95
6/6/22	0.75	0.785	0.67	0.69	5,577,401.42	164,750,253.6
6/5/22	0.802	0.806	0.749	0.749	5,809,331.64	178,913,944.41
6/4/22	0.815	0.818	0.799	0.802	8,971,853.37	191,680,264.07
6/3/22	0.82	0.828	0.771	0.815	7,542,016.22	194,753,698.94
6/2/22	0.715	0.827	0.704	0.82	5,034,350.22	195,866,937.71
6/1/22	0.837	0.839	0.709	0.715	7,647,854.21	170,783,545.3
5/31/22	0.794	0.856	0.758	0.837	5,728,151.13	199,827,083.36
5/30/22	0.555	0.804	0.549	0.795	2,736,889.7	189,906,757.68
5/29/22	0.535	0.579	0.522	0.555	4,571,089.58	132,501,466.16
5/28/22	0.528	0.552	0.527	0.535	4,839,054.24	127,785,375.12
5/27/22	0.664	0.664	0.504	0.544	3,361,056.83	129,822,604.12
5/26/22	0.75	0.753	0.662	0.664	5,102,492.72	158,609,144.13
5/25/22	0.771	0.778	0.746	0.751	7,662,079.61	179,425,508.65
5/24/22	0.741	0.774	0.738	0.771	5,959,241.5	184,185,269.57
5/23/22	0.757	0.795	0.739	0.741	2,084,720.65	177,035,407.03
5/22/22	0.728	0.761	0.726	0.757	2,729,040.38	180,910,549.66
5/21/22	0.781	0.785	0.728	0.728	3,766,306.42	173,942,186.33
5/20/22	0.83	0.837	0.766	0.781	4,178,304.58	186,558,239.61
5/19/22	0.76	0.839	0.747	0.83	4,051,119.08	198,270,637.54
5/18/22	0.845	0.853	0.76	0.76	5,545,229.04	181,513,881.46
5/17/22	0.851	0.857	0.816	0.845	3,869,221.76	201,832,534.36
5/16/22	0.947	0.949	0.813	0.851	4,474,622.37	203,352,382.97
5/15/22	0.765	0.984	0.674	0.947	5,365,524.88	226,087,128.88
5/14/22	0.789	0.848	0.76	0.764	4,688,482.73	182,506,433.21
5/13/22	0.99	1.006	0.788	0.788	5,404,227.32	188,190,652
5/12/22	1.031	1.166	0.507	0.991	14,839,946.2	236,644,368.27
5/11/22	1.558	1.572	0.994	1.031	9,526,536.25	246,199,631.26
5/10/22	1.618	1.634	1.518	1.559	4,869,404.67	372,314,761.44
5/9/22	1.933	1.937	1.615	1.619	7,428,320.42	386,824,435.43
5/8/22	1.966	2.023	1.894	1.932	6,883,371.33	461,487,035.87
5/7/22	2.012	2.013	1.943	1.966	4,041,647.55	469,604,856.62
5/6/22	2.035	2.06	2.009	2.012	4,095,789.68	480,682,106.43
5/5/22	2.173	2.179	2.014	2.035	4,525,780.86	486,184,409.79
5/4/22	2.097	2.179	2.095	2.171	4,640,500.25	518,586,659.24
5/3/22	2.091	2.13	2.077	2.097	3,977,919.12	500,923,982.58
5/2/22	2.085	2.13	2.073	2.091	4,509,436.82	499,495,789.34
5/1/22	2.009	2.089	2.008	2.085	3,649,843.57	498,049,206.53
4/30/22	2.074	2.075	2.003	2.009	3,635,038.97	479,902,365.27
4/29/22	2.116	2.165	2.065	2.074	3,696,483.01	495,398,080.08
4/28/22	2.115	2.158	2.071	2.116	4,064,257.13	505,447,036.64
4/27/22	2.061	2.122	2.06	2.114	2,623,462.88	505,060,547.84
4/26/22	2.153	2.187	2.056	2.061	3,927,817.35	492,323,191.58
4/25/22	2.118	2.161	2.051	2.153	3,051,078.71	514,312,076.34
4/24/22	2.121	2.144	2.096	2.118	1,832,936.26	505,961,703.53
4/23/22	2.107	2.125	2.089	2.121	2,471,360.75	506,706,045.04
4/22/22	2.105	2.174	2.069	2.108	3,912,725.81	503,561,913.22
4/21/22	2.218	2.224	2.101	2.104	3,421,998.14	502,591,514.52
4/20/22	2.25	2.343	2.191	2.218	4,341,740.31	529,870,675.29
4/19/22	2.095	2.331	2.075	2.25	5,951,741.5	537,406,977.48
4/18/22	2.182	2.206	1.992	2.088	4,759,042.78	498,645,321.64
4/17/22	2.135	2.225	2.081	2.183	2,502,977.54	521,337,189.37
4/16/22	2.28	2.307	2.127	2.135	2,654,434.24	510,086,170.29
4/15/22	2.143	2.331	2.119	2.281	4,224,928.36	544,729,595.99
4/14/22	2.209	2.243	2.129	2.142	4,187,584.8	511,534,973.69
4/13/22	2.445	2.516	2.147	2.209	8,368,898.52	527,568,813.42
4/12/22	2.622	2.755	2.436	2.446	7,850,949.97	584,182,673.47
4/11/22	2.933	2.939	2.611	2.621	6,610,261.27	626,111,300.02
4/10/22	2.977	2.983	2.926	2.933	2,480,845.74	700,631,337.93
4/9/22	2.982	3.011	2.961	2.977	2,433,791.75	711,213,703.28
4/8/22	3.034	3.076	2.98	2.982	2,771,420.97	712,352,255.42
4/7/22	2.997	3.047	2.994	3.033	1,996,236.33	724,388,027.49
4/6/22	3.107	3.13	2.997	3.005	3,726,918.37	717,706,667.91
4/5/22	3.168	3.185	3.108	3.108	2,090,977.8	742,412,031.72
4/4/22	3.145	3.177	3.129	3.167	4,029,787.34	756,586,644.19
4/3/22	3.147	3.171	3.139	3.146	2,630,855.89	751,405,135.01
4/2/22	3.261	3.296	3.147	3.147	2,887,738.29	751,670,325.7
4/1/22	3.323	3.334	3.247	3.262	3,019,607.42	779,093,015.95
3/31/22	3.291	3.4	3.287	3.323	5,293,670.76	793,748,357.15

Similar Coins