- 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) |
|---|---|---|---|---|---|---|
| 3/2/21 | 4.851 | 4.911 | 4.505 | 4.514 | 5,514,753.73 | 1,078,113,359.35 |
| 3/1/21 | 4.674 | 4.986 | 4.612 | 4.85 | 5,520,682.24 | 1,158,589,809.03 |
| 2/28/21 | 4.622 | 5.018 | 4.242 | 4.673 | 11,283,693.62 | 1,116,249,866.74 |
| 2/27/21 | 4.789 | 4.886 | 4.531 | 4.626 | 7,554,263.44 | 1,104,903,390.25 |
| 2/26/21 | 4.864 | 5.014 | 4.711 | 4.786 | 8,786,978.76 | 1,143,151,356.73 |
| 2/25/21 | 5.131 | 5.232 | 4.841 | 4.875 | 5,765,755.02 | 1,164,468,857.24 |
| 2/24/21 | 5.118 | 5.424 | 4.913 | 5.128 | 9,750,226.9 | 1,224,803,079.91 |
| 2/23/21 | 5.434 | 5.551 | 4.799 | 5.117 | 17,056,741.81 | 1,222,157,797.42 |
| 2/22/21 | 5.475 | 5.574 | 4.781 | 5.432 | 14,478,716.86 | 1,297,584,511.85 |
| 2/21/21 | 5.58 | 5.6 | 5.426 | 5.475 | 6,510,757.06 | 1,307,803,205.98 |
| 2/20/21 | 5.764 | 5.787 | 5.509 | 5.579 | 13,646,544.06 | 1,332,519,801.17 |
| 2/19/21 | 5.697 | 5.798 | 5.383 | 5.764 | 11,366,824.34 | 1,376,717,847.15 |
| 2/18/21 | 5.75 | 5.782 | 5.585 | 5.698 | 10,366,184.84 | 1,360,957,329.09 |
| 2/17/21 | 5.38 | 5.81 | 5.376 | 5.75 | 13,626,835.84 | 1,373,387,853.11 |
| 2/16/21 | 5.509 | 5.54 | 5.337 | 5.38 | 8,260,799.56 | 1,285,157,552.59 |
| 2/15/21 | 5.707 | 5.751 | 5.358 | 5.509 | 7,719,238.57 | 1,315,864,906.12 |
| 2/14/21 | 5.733 | 5.882 | 5.645 | 5.708 | 8,465,705.96 | 1,363,417,513.4 |
| 2/13/21 | 5.681 | 5.958 | 5.578 | 5.731 | 13,135,566.34 | 1,369,038,843.04 |
| 2/12/21 | 5.762 | 5.998 | 5.555 | 5.682 | 12,847,025.26 | 1,357,231,096.78 |
| 2/11/21 | 6.015 | 6.129 | 5.589 | 5.758 | 16,108,214.31 | 1,375,271,128.27 |
| 2/10/21 | 5.669 | 6.141 | 5.596 | 6.012 | 18,835,904.24 | 1,436,166,320.93 |
| 2/9/21 | 5.111 | 5.746 | 5.064 | 5.669 | 14,905,912.94 | 1,354,051,036.68 |
| 2/8/21 | 5.018 | 5.288 | 4.945 | 5.111 | 11,372,254.92 | 1,220,945,438.57 |
| 2/7/21 | 5.038 | 5.059 | 4.824 | 5.018 | 5,749,302.84 | 1,198,692,957.16 |
| 2/6/21 | 5.009 | 5.125 | 4.973 | 5.039 | 9,304,923.42 | 1,203,577,808.3 |
| 2/5/21 | 4.923 | 5.051 | 4.905 | 5.009 | 7,628,942.18 | 1,196,354,016.42 |
| 2/4/21 | 5.001 | 5.055 | 4.741 | 4.923 | 11,479,585.7 | 1,176,031,130.8 |
| 2/3/21 | 4.891 | 5.021 | 4.873 | 5.003 | 9,394,630.91 | 1,195,057,527.86 |
| 2/2/21 | 4.756 | 4.932 | 4.751 | 4.892 | 9,503,505.5 | 1,168,510,701.48 |
| 2/1/21 | 4.787 | 4.821 | 4.662 | 4.755 | 5,806,168.68 | 1,135,903,212.85 |
| 1/31/21 | 4.81 | 4.823 | 4.656 | 4.789 | 5,316,173.59 | 1,143,879,832.72 |
| 1/30/21 | 5.068 | 5.096 | 4.779 | 4.811 | 7,420,656.86 | 1,149,162,579.29 |
| 1/29/21 | 5.053 | 5.181 | 4.819 | 5.066 | 15,202,737.33 | 1,210,142,338.82 |
| 1/28/21 | 4.831 | 4.841 | 4.669 | 4.737 | 10,826,848.09 | 1,131,427,696.345 |
| 1/27/21 | 5.038 | 5.052 | 4.687 | 4.83 | 10,838,965.914 | 1,153,703,018.456 |
| 1/26/21 | 4.996 | 5.13 | 4.688 | 5.036 | 11,634,972.113 | 1,203,000,289.723 |
| 1/25/21 | 5.295 | 5.405 | 4.893 | 4.995 | 11,615,792.829 | 1,193,179,797.723 |
| 1/24/21 | 4.818 | 5.299 | 4.746 | 5.297 | 13,501,810.09 | 1,265,159,635.545 |
| 1/23/21 | 4.936 | 4.952 | 4.76 | 4.823 | 10,287,504.001 | 1,151,971,695.99 |
| 1/22/21 | 4.042 | 5.012 | 3.874 | 4.933 | 23,556,853.658 | 1,178,332,843.427 |
| 1/21/21 | 4.616 | 4.616 | 3.837 | 4.04 | 13,331,648.874 | 965,040,370.367 |
| 1/20/21 | 4.689 | 4.729 | 4.445 | 4.617 | 15,424,738.462 | 1,102,841,134.154 |
| 1/19/21 | 4.789 | 4.848 | 4.521 | 4.692 | 16,872,734.091 | 1,120,814,509.021 |
| 1/18/21 | 4.725 | 4.798 | 4.499 | 4.79 | 15,925,709.925 | 1,144,037,697.518 |
| 1/17/21 | 4.962 | 5.01 | 4.453 | 4.725 | 18,493,597.621 | 1,128,679,416.652 |
| 1/16/21 | 4.759 | 5.127 | 4.749 | 4.964 | 12,247,817.876 | 1,185,653,781.37 |
| 1/15/21 | 5.265 | 5.311 | 4.734 | 4.758 | 11,535,501.788 | 1,136,449,093.054 |
| 1/14/21 | 4.999 | 5.378 | 4.864 | 5.267 | 10,049,321.606 | 1,258,046,760.714 |
| 1/13/21 | 4.728 | 5 | 4.593 | 4.999 | 9,263,542.623 | 1,194,145,387.603 |
| 1/12/21 | 4.876 | 4.998 | 4.604 | 4.726 | 9,334,870.555 | 1,128,961,479.397 |
| 1/11/21 | 5.453 | 5.457 | 4.442 | 4.874 | 24,714,957.877 | 1,164,204,462.214 |
| 1/10/21 | 5.387 | 5.558 | 4.792 | 5.454 | 24,895,081.575 | 1,302,844,739.669 |
| 1/9/21 | 5.519 | 5.588 | 5.274 | 5.387 | 15,164,225.338 | 1,286,858,099.212 |
| 1/8/21 | 5.687 | 5.707 | 5.337 | 5.52 | 24,188,162.359 | 1,318,569,663.087 |
| 1/7/21 | 6.017 | 6.07 | 5.655 | 5.684 | 17,146,177.101 | 1,357,779,904.777 |
| 1/6/21 | 6.058 | 6.171 | 5.861 | 6.017 | 15,974,276.022 | 1,437,150,363.006 |
| 1/5/21 | 5.98 | 6.18 | 5.635 | 6.061 | 18,803,408.103 | 1,447,695,289.483 |
| 1/4/21 | 6.492 | 6.802 | 5.833 | 5.996 | 22,323,041.841 | 1,432,326,188.349 |
| 1/3/21 | 6.007 | 6.791 | 5.924 | 6.49 | 30,908,871.031 | 1,550,137,281.497 |
| 1/2/21 | 5.469 | 6.139 | 5.418 | 5.999 | 18,752,208.569 | 1,432,990,420.551 |
| 1/1/21 | 5.457 | 5.631 | 5.343 | 5.469 | 11,705,056.365 | 1,306,280,841.022 |
| 12/31/20 | 5.581 | 5.742 | 5.269 | 5.457 | 19,828,502.96 | 1,303,594,112.39 |
| 12/30/20 | 5.472 | 5.844 | 5.398 | 5.581 | 29,535,357.492 | 1,333,105,998.103 |
| 12/29/20 | 4.676 | 5.469 | 4.652 | 5.461 | 21,033,026.259 | 1,304,356,566.699 |
| 12/28/20 | 4.272 | 4.719 | 4.216 | 4.677 | 15,894,387.099 | 1,117,167,718.883 |
| 12/27/20 | 3.818 | 4.314 | 3.815 | 4.256 | 10,599,915.615 | 1,016,716,288.477 |
| 12/26/20 | 3.809 | 3.874 | 3.538 | 3.818 | 9,856,343.946 | 911,882,666.725 |
| 12/25/20 | 3.79 | 3.813 | 3.56 | 3.808 | 7,298,106.433 | 909,628,880.626 |
| 12/24/20 | 3.137 | 3.857 | 3.084 | 3.79 | 9,087,406.823 | 905,362,167.594 |
| 12/23/20 | 3.045 | 3.28 | 2.985 | 3.139 | 9,282,930.934 | 749,741,217.839 |
| 12/22/20 | 2.827 | 3.045 | 2.778 | 3.045 | 6,276,884.21 | 727,399,212.886 |
| 12/21/20 | 2.921 | 2.95 | 2.707 | 2.829 | 5,457,501.19 | 675,754,297.43 |
| 12/20/20 | 2.951 | 2.965 | 2.85 | 2.922 | 4,387,526.708 | 698,034,400.469 |
| 12/19/20 | 2.81 | 2.964 | 2.81 | 2.951 | 6,584,519.341 | 704,787,578.877 |
| 12/18/20 | 2.692 | 2.847 | 2.654 | 2.809 | 7,683,414.531 | 671,043,659.855 |
| 12/17/20 | 2.543 | 2.74 | 2.54 | 2.692 | 9,966,514.205 | 643,053,286.487 |
| 12/16/20 | 2.259 | 2.543 | 2.239 | 2.543 | 9,939,337.949 | 607,374,686.749 |
| 12/15/20 | 2.306 | 2.335 | 2.236 | 2.259 | 3,574,442.423 | 539,703,304.422 |
| 12/14/20 | 2.302 | 2.353 | 2.265 | 2.306 | 5,237,236.314 | 550,721,913.621 |
| 12/13/20 | 2.312 | 2.383 | 2.245 | 2.302 | 5,483,911.943 | 549,954,299.804 |
| 12/12/20 | 2.198 | 2.36 | 2.156 | 2.312 | 5,003,141.802 | 552,362,751.494 |
| 12/11/20 | 2.216 | 2.231 | 2.141 | 2.196 | 5,569,190.21 | 524,454,166.503 |
| 12/10/20 | 2.3 | 2.3 | 2.166 | 2.216 | 9,784,841.705 | 529,275,984.399 |
| 12/9/20 | 2.268 | 2.356 | 2.247 | 2.3 | 7,632,144.575 | 549,286,071.644 |
| 12/8/20 | 2.337 | 2.338 | 2.205 | 2.268 | 5,218,802.038 | 541,694,454.189 |
| 12/7/20 | 2.355 | 2.395 | 2.267 | 2.337 | 4,671,442.782 | 558,185,712.87 |
| 12/6/20 | 2.342 | 2.391 | 2.292 | 2.354 | 2,621,992.521 | 562,340,874.838 |
| 12/5/20 | 2.306 | 2.361 | 2.267 | 2.341 | 3,044,651.792 | 559,205,683.566 |
| 12/4/20 | 2.457 | 2.467 | 2.286 | 2.309 | 4,897,058.766 | 551,430,773.634 |
| 12/3/20 | 2.448 | 2.48 | 2.365 | 2.457 | 4,663,525.332 | 586,966,066.162 |
