Celsius (CEL) historical data and Live price

celsius

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
Rank137
1H 1.23 %
24H -1.81 %
7D -33.09 %
EXPLORER 1
2
3
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
6/28/220.7550.7640.6910.70110,615,199.84167,562,512.19
6/27/220.80.8470.6960.75423,296,195.66180,198,733.53
6/26/220.9971.0530.7960.80316,796,044.56191,848,356.96
6/25/221.061.1220.9150.99717,224,010.55238,113,160.07
6/24/221.0491.2211.0011.0630,270,119.67253,110,468.9
6/23/220.9411.0730.9011.04917,867,272.66250,627,808.6
6/22/221.0951.1180.9160.94129,126,314.01224,788,985.18
6/21/221.1971.5570.9321.09573,520,523.72261,641,301.61
6/20/220.6691.2130.6111.242,791,549.83286,676,400.06
6/19/220.5690.6850.520.6713,637,565.29160,148,817.26
6/18/220.5960.6060.4550.56820,147,199.74135,671,005.99
6/17/220.580.6860.5410.59433,527,760.47141,973,513.32
6/16/220.6060.6060.4850.58241,774,223.78139,073,698.85
6/15/220.7020.7110.460.60689,841,858.17144,740,412.91
6/14/220.281.1670.2630.706111,099,687.41168,533,091.45
6/13/220.3650.4150.1550.2848,776,147.5266,972,188.86
6/12/220.3950.4930.3320.36618,018,043.2887,465,388.73
6/11/220.3950.4370.2640.3917,215,472.193,140,084.96
6/10/220.6360.6370.3950.39510,015,441.4194,435,254.24
6/9/220.6680.6760.6370.6377,261,124.32152,091,221.77
6/8/220.6730.6930.6660.6686,001,857.76159,623,093.78
6/7/220.690.690.6380.6734,515,818.24160,690,782.95
6/6/220.750.7850.670.695,577,401.42164,750,253.6
6/5/220.8020.8060.7490.7495,809,331.64178,913,944.41
6/4/220.8150.8180.7990.8028,971,853.37191,680,264.07
6/3/220.820.8280.7710.8157,542,016.22194,753,698.94
6/2/220.7150.8270.7040.825,034,350.22195,866,937.71
6/1/220.8370.8390.7090.7157,647,854.21170,783,545.3
5/31/220.7940.8560.7580.8375,728,151.13199,827,083.36
5/30/220.5550.8040.5490.7952,736,889.7189,906,757.68
5/29/220.5350.5790.5220.5554,571,089.58132,501,466.16
5/28/220.5280.5520.5270.5354,839,054.24127,785,375.12
5/27/220.6640.6640.5040.5443,361,056.83129,822,604.12
5/26/220.750.7530.6620.6645,102,492.72158,609,144.13
5/25/220.7710.7780.7460.7517,662,079.61179,425,508.65
5/24/220.7410.7740.7380.7715,959,241.5184,185,269.57
5/23/220.7570.7950.7390.7412,084,720.65177,035,407.03
5/22/220.7280.7610.7260.7572,729,040.38180,910,549.66
5/21/220.7810.7850.7280.7283,766,306.42173,942,186.33
5/20/220.830.8370.7660.7814,178,304.58186,558,239.61
5/19/220.760.8390.7470.834,051,119.08198,270,637.54
5/18/220.8450.8530.760.765,545,229.04181,513,881.46
5/17/220.8510.8570.8160.8453,869,221.76201,832,534.36
5/16/220.9470.9490.8130.8514,474,622.37203,352,382.97
5/15/220.7650.9840.6740.9475,365,524.88226,087,128.88
5/14/220.7890.8480.760.7644,688,482.73182,506,433.21
5/13/220.991.0060.7880.7885,404,227.32188,190,652
5/12/221.0311.1660.5070.99114,839,946.2236,644,368.27
5/11/221.5581.5720.9941.0319,526,536.25246,199,631.26
5/10/221.6181.6341.5181.5594,869,404.67372,314,761.44
5/9/221.9331.9371.6151.6197,428,320.42386,824,435.43
5/8/221.9662.0231.8941.9326,883,371.33461,487,035.87
5/7/222.0122.0131.9431.9664,041,647.55469,604,856.62
5/6/222.0352.062.0092.0124,095,789.68480,682,106.43
5/5/222.1732.1792.0142.0354,525,780.86486,184,409.79
5/4/222.0972.1792.0952.1714,640,500.25518,586,659.24
5/3/222.0912.132.0772.0973,977,919.12500,923,982.58
5/2/222.0852.132.0732.0914,509,436.82499,495,789.34
5/1/222.0092.0892.0082.0853,649,843.57498,049,206.53
4/30/222.0742.0752.0032.0093,635,038.97479,902,365.27
4/29/222.1162.1652.0652.0743,696,483.01495,398,080.08
4/28/222.1152.1582.0712.1164,064,257.13505,447,036.64
4/27/222.0612.1222.062.1142,623,462.88505,060,547.84
4/26/222.1532.1872.0562.0613,927,817.35492,323,191.58
4/25/222.1182.1612.0512.1533,051,078.71514,312,076.34
4/24/222.1212.1442.0962.1181,832,936.26505,961,703.53
4/23/222.1072.1252.0892.1212,471,360.75506,706,045.04
4/22/222.1052.1742.0692.1083,912,725.81503,561,913.22
4/21/222.2182.2242.1012.1043,421,998.14502,591,514.52
4/20/222.252.3432.1912.2184,341,740.31529,870,675.29
4/19/222.0952.3312.0752.255,951,741.5537,406,977.48
4/18/222.1822.2061.9922.0884,759,042.78498,645,321.64
4/17/222.1352.2252.0812.1832,502,977.54521,337,189.37
4/16/222.282.3072.1272.1352,654,434.24510,086,170.29
4/15/222.1432.3312.1192.2814,224,928.36544,729,595.99
4/14/222.2092.2432.1292.1424,187,584.8511,534,973.69
4/13/222.4452.5162.1472.2098,368,898.52527,568,813.42
4/12/222.6222.7552.4362.4467,850,949.97584,182,673.47
4/11/222.9332.9392.6112.6216,610,261.27626,111,300.02
4/10/222.9772.9832.9262.9332,480,845.74700,631,337.93
4/9/222.9823.0112.9612.9772,433,791.75711,213,703.28
4/8/223.0343.0762.982.9822,771,420.97712,352,255.42
4/7/222.9973.0472.9943.0331,996,236.33724,388,027.49
4/6/223.1073.132.9973.0053,726,918.37717,706,667.91
4/5/223.1683.1853.1083.1082,090,977.8742,412,031.72
4/4/223.1453.1773.1293.1674,029,787.34756,586,644.19
4/3/223.1473.1713.1393.1462,630,855.89751,405,135.01
4/2/223.2613.2963.1473.1472,887,738.29751,670,325.7
4/1/223.3233.3343.2473.2623,019,607.42779,093,015.95
3/31/223.2913.43.2873.3235,293,670.76793,748,357.15