- Crypto Currencies
- Exchanges
- Markets
- Market Cap $
- 24h Volume $
- BTC Dominance %
- ETH Dominance %
Celsius (CEL) historical data and Live price
| Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
|---|---|---|---|---|---|---|
| 6/13/21 | 6.942 | 7.101 | 6.765 | 7.007 | 19,193,768.26 | 1,673,794,707.81 |
| 6/12/21 | 7.175 | 7.186 | 6.736 | 6.941 | 13,358,834.77 | 1,657,976,766.97 |
| 6/11/21 | 7.228 | 7.24 | 6.899 | 7.167 | 14,918,417.31 | 1,711,992,953.08 |
| 6/10/21 | 7.226 | 7.457 | 7.018 | 7.229 | 15,357,478.48 | 1,726,718,634.47 |
| 6/9/21 | 7.092 | 7.268 | 6.833 | 7.226 | 18,107,248.13 | 1,725,908,614.11 |
| 6/7/21 | 7.695 | 7.786 | 7.443 | 7.443 | 16,922,980.68 | 1,777,867,163.84 |
| 6/6/21 | 7.765 | 7.842 | 7.617 | 7.694 | 8,940,368.14 | 1,837,836,574.36 |
| 6/5/21 | 7.724 | 7.944 | 7.502 | 7.765 | 13,264,574.18 | 1,854,819,015.44 |
| 6/4/21 | 8.014 | 8.022 | 7.502 | 7.735 | 21,826,570.17 | 1,847,567,549.23 |
| 6/3/21 | 7.5 | 8.023 | 7.421 | 8.014 | 16,553,544.29 | 1,914,160,488.24 |
| 6/2/21 | 7.203 | 7.508 | 7.059 | 7.501 | 13,781,990.1 | 1,791,635,954.08 |
| 6/1/21 | 7.237 | 7.361 | 7.021 | 7.199 | 29,789,417.22 | 1,719,495,108.11 |
| 5/31/21 | 7.176 | 7.304 | 6.919 | 7.239 | 24,529,635.72 | 1,729,161,229.82 |
| 5/30/21 | 6.935 | 7.292 | 6.805 | 7.177 | 23,849,848.85 | 1,714,400,378.4 |
| 5/29/21 | 6.879 | 7.11 | 6.755 | 6.935 | 24,656,284.85 | 1,656,406,067.65 |
| 5/28/21 | 6.688 | 7.032 | 6.515 | 6.883 | 34,080,269.09 | 1,643,985,936.95 |
| 5/27/21 | 6.835 | 7.037 | 6.597 | 6.687 | 17,425,226.2 | 1,597,303,001.1 |
| 5/26/21 | 6.876 | 7.195 | 6.732 | 6.834 | 18,215,541.38 | 1,632,338,112.13 |
| 5/25/21 | 6.846 | 7.006 | 6.5 | 6.871 | 22,919,484.38 | 1,641,264,719.47 |
| 5/24/21 | 6.263 | 6.954 | 6.156 | 6.84 | 36,337,230 | 1,633,885,701.02 |
| 5/23/21 | 6.583 | 6.707 | 5.728 | 6.261 | 43,774,619.75 | 1,495,540,211.63 |
| 5/22/21 | 6.307 | 6.84 | 6.104 | 6.585 | 29,894,895.96 | 1,573,027,846.31 |
| 5/21/21 | 6.684 | 7.107 | 5.737 | 6.321 | 40,847,592.14 | 1,509,766,198.07 |
| 5/19/21 | 6.957 | 7.058 | 5.456 | 6.201 | 43,989,035.73 | 1,481,210,458.28 |
| 5/19/21 | 6.957 | 7.058 | 5.456 | 6.201 | 43,989,035.73 | 1,481,210,458.28 |
| 5/19/21 | 6.957 | 7.058 | 5.456 | 6.201 | 43,989,035.73 | 1,481,210,458.28 |
| 5/19/21 | 6.957 | 7.058 | 5.456 | 6.201 | 43,989,035.73 | 1,481,210,458.28 |
| 5/18/21 | 6.888 | 7.251 | 6.695 | 6.962 | 19,287,733.56 | 1,662,966,248.14 |
| 5/18/21 | 6.888 | 7.251 | 6.695 | 6.962 | 19,287,733.56 | 1,662,966,248.14 |
| 5/18/21 | 6.888 | 7.251 | 6.695 | 6.962 | 19,287,733.56 | 1,662,966,248.14 |
| 5/18/21 | 6.888 | 7.251 | 6.695 | 6.962 | 19,287,733.56 | 1,662,966,248.14 |
| 5/17/21 | 6.94 | 7.113 | 6.351 | 6.883 | 24,250,824.2 | 1,644,150,072.19 |
| 5/17/21 | 6.94 | 7.113 | 6.351 | 6.883 | 24,250,824.2 | 1,644,150,072.19 |
| 5/17/21 | 6.94 | 7.113 | 6.351 | 6.883 | 24,250,824.2 | 1,644,150,072.19 |
| 5/17/21 | 6.94 | 7.113 | 6.351 | 6.883 | 24,250,824.2 | 1,644,150,072.19 |
| 5/16/21 | 6.872 | 7.066 | 6.326 | 6.938 | 12,048,301.67 | 1,657,195,637.88 |
| 5/16/21 | 6.872 | 7.066 | 6.326 | 6.938 | 12,048,301.67 | 1,657,195,637.88 |
| 5/16/21 | 6.872 | 7.066 | 6.326 | 6.938 | 12,048,301.67 | 1,657,195,637.88 |
| 5/16/21 | 6.872 | 7.066 | 6.326 | 6.938 | 12,048,301.67 | 1,657,195,637.88 |
| 5/15/21 | 7.303 | 7.323 | 6.875 | 6.875 | 16,436,846.06 | 1,642,255,451.55 |
| 5/15/21 | 7.303 | 7.323 | 6.875 | 6.875 | 16,436,846.06 | 1,642,255,451.55 |
| 5/15/21 | 7.303 | 7.323 | 6.875 | 6.875 | 16,436,846.06 | 1,642,255,451.55 |
| 5/15/21 | 7.303 | 7.323 | 6.875 | 6.875 | 16,436,846.06 | 1,642,255,451.55 |
| 5/14/21 | 6.863 | 7.462 | 6.856 | 7.301 | 8,722,500.97 | 1,744,053,832.44 |
| 5/14/21 | 6.863 | 7.462 | 6.856 | 7.301 | 8,722,500.97 | 1,744,053,832.44 |
| 5/14/21 | 6.863 | 7.462 | 6.856 | 7.301 | 8,722,500.97 | 1,744,053,832.44 |
| 5/14/21 | 6.863 | 7.462 | 6.856 | 7.301 | 8,722,500.97 | 1,744,053,832.44 |
| 5/13/21 | 6.949 | 7.313 | 6.718 | 6.862 | 17,085,729.13 | 1,639,128,895.9 |
| 5/13/21 | 6.949 | 7.313 | 6.718 | 6.862 | 17,085,729.13 | 1,639,128,895.9 |
| 5/13/21 | 6.949 | 7.313 | 6.718 | 6.862 | 17,085,729.13 | 1,639,128,895.9 |
| 5/13/21 | 6.949 | 7.313 | 6.718 | 6.862 | 17,085,729.13 | 1,639,128,895.9 |
| 5/12/21 | 7.162 | 7.359 | 6.869 | 7.009 | 10,026,278.72 | 1,674,205,666.79 |
| 5/12/21 | 7.162 | 7.359 | 6.869 | 7.009 | 10,026,278.72 | 1,674,205,666.79 |
| 5/12/21 | 7.162 | 7.359 | 6.869 | 7.009 | 10,026,278.72 | 1,674,205,666.79 |
| 5/12/21 | 7.162 | 7.359 | 6.869 | 7.009 | 10,026,278.72 | 1,674,205,666.79 |
| 5/11/21 | 7.122 | 7.205 | 6.873 | 7.162 | 5,545,783.19 | 1,710,849,553.61 |
| 5/11/21 | 7.122 | 7.205 | 6.873 | 7.162 | 5,545,783.19 | 1,710,849,553.61 |
| 5/11/21 | 7.122 | 7.205 | 6.873 | 7.162 | 5,545,783.19 | 1,710,849,553.61 |
| 5/11/21 | 7.122 | 7.205 | 6.873 | 7.162 | 5,545,783.19 | 1,710,849,553.61 |
| 5/10/21 | 7.279 | 7.593 | 6.862 | 7.118 | 8,737,195.31 | 1,700,181,474.48 |
| 5/10/21 | 7.279 | 7.593 | 6.862 | 7.118 | 8,737,195.31 | 1,700,181,474.48 |
| 5/10/21 | 7.279 | 7.593 | 6.862 | 7.118 | 8,737,195.31 | 1,700,181,474.48 |
| 5/10/21 | 7.279 | 7.593 | 6.862 | 7.118 | 8,737,195.31 | 1,700,181,474.48 |
| 5/9/21 | 7.168 | 7.282 | 6.911 | 7.279 | 6,757,834.63 | 1,738,769,209.11 |
| 5/9/21 | 7.168 | 7.282 | 6.911 | 7.279 | 6,757,834.63 | 1,738,769,209.11 |
| 5/9/21 | 7.168 | 7.282 | 6.911 | 7.279 | 6,757,834.63 | 1,738,769,209.11 |
| 5/9/21 | 7.168 | 7.282 | 6.911 | 7.279 | 6,757,834.63 | 1,738,769,209.11 |
| 5/8/21 | 6.738 | 7.193 | 6.529 | 7.164 | 7,435,828.76 | 1,711,170,365.58 |
| 5/8/21 | 6.738 | 7.193 | 6.529 | 7.164 | 7,435,828.76 | 1,711,170,365.58 |
| 5/8/21 | 6.738 | 7.193 | 6.529 | 7.164 | 7,435,828.76 | 1,711,170,365.58 |
| 5/8/21 | 6.738 | 7.193 | 6.529 | 7.164 | 7,435,828.76 | 1,711,170,365.58 |
| 5/7/21 | 6.409 | 6.744 | 6.198 | 6.736 | 7,483,070.17 | 1,609,096,704.83 |
| 5/7/21 | 6.409 | 6.744 | 6.198 | 6.736 | 7,483,070.17 | 1,609,096,704.83 |
| 5/7/21 | 6.409 | 6.744 | 6.198 | 6.736 | 7,483,070.17 | 1,609,096,704.83 |
| 5/7/21 | 6.409 | 6.744 | 6.198 | 6.736 | 7,483,070.17 | 1,609,096,704.83 |
| 5/6/21 | 6.414 | 6.519 | 6.167 | 6.41 | 9,758,302.6 | 1,531,055,479.94 |
| 5/6/21 | 6.414 | 6.519 | 6.167 | 6.41 | 9,758,302.6 | 1,531,055,479.94 |
| 5/6/21 | 6.414 | 6.519 | 6.167 | 6.41 | 9,758,302.6 | 1,531,055,479.94 |
| 5/6/21 | 6.414 | 6.519 | 6.167 | 6.41 | 9,758,302.6 | 1,531,055,479.94 |
| 5/5/21 | 5.988 | 6.442 | 5.706 | 6.423 | 21,198,897.98 | 1,534,278,084.75 |
| 5/5/21 | 5.988 | 6.442 | 5.706 | 6.423 | 21,198,897.98 | 1,534,278,084.75 |
| 5/5/21 | 5.988 | 6.442 | 5.706 | 6.423 | 21,198,897.98 | 1,534,278,084.75 |
| 5/5/21 | 5.988 | 6.442 | 5.706 | 6.423 | 21,198,897.98 | 1,534,278,084.75 |
| 5/2/21 | 6.273 | 6.465 | 5.928 | 6.114 | 6,665,970.6 | 1,460,387,414.47 |
| 5/2/21 | 6.273 | 6.465 | 5.928 | 6.114 | 6,665,970.6 | 1,460,387,414.47 |
| 5/2/21 | 6.273 | 6.465 | 5.928 | 6.114 | 6,665,970.6 | 1,460,387,414.47 |
| 5/2/21 | 6.273 | 6.465 | 5.928 | 6.114 | 6,665,970.6 | 1,460,387,414.47 |
| 5/1/21 | 5.907 | 6.327 | 5.907 | 6.273 | 9,663,050.02 | 1,498,456,729.34 |
| 5/1/21 | 5.907 | 6.327 | 5.907 | 6.273 | 9,663,050.02 | 1,498,456,729.34 |
| 5/1/21 | 5.907 | 6.327 | 5.907 | 6.273 | 9,663,050.02 | 1,498,456,729.34 |
