Celsius (CEL) historical data and Live price

Celsius

CEL

$ 2.39 -0.013 %

0.00013453 BTC

MARKET CAP
569.792 M

24H VOLUME
19.4 M

CIRC.SUPPLY
238.864 M

MAX SUPPLY

CEL

USD

Rank39

1H 0.15 %

24H -0.01 %

7D 3.77 %

EXPLORER 1
2

CODE

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
11/27/20	2.094	2.401	2.094	2.393	5,193,551.751	571,669,425.468
11/26/20	2.278	2.308	1.935	2.093	6,602,316.886	500,042,706.661
11/25/20	2.439	2.459	2.114	2.279	10,750,022.839	544,305,129.525
11/24/20	2.566	2.567	2.422	2.439	7,872,961.494	582,575,317.329
11/23/20	2.431	2.597	2.41	2.565	8,387,458.978	612,625,465.494
11/22/20	2.312	2.507	2.241	2.431	7,363,582.294	580,694,348.043
11/21/20	2.287	2.345	2.173	2.312	8,459,970.961	552,273,695.243
11/20/20	2.05	2.293	2.042	2.287	6,839,185.167	546,324,359.824
11/19/20	2.06	2.077	1.916	2.05	6,915,434.594	489,779,292.111
11/18/20	2.028	2.066	1.971	2.06	11,764,109.679	492,017,643.524
11/17/20	1.905	2.066	1.827	2.03	13,409,688.191	484,810,037.376
11/16/20	1.936	1.943	1.79	1.899	9,396,542.076	453,611,349.639
11/15/20	1.935	1.96	1.821	1.936	6,405,320.238	462,377,315.088
11/14/20	2.004	2.006	1.874	1.935	5,932,602.273	462,269,957.889
11/13/20	1.891	2.009	1.806	2.003	7,366,691.486	478,472,089.209
11/12/20	1.945	1.945	1.824	1.892	6,186,772.897	451,837,554.841
11/11/20	1.91	1.976	1.909	1.945	3,328,144.087	464,474,373.917
11/10/20	1.849	1.924	1.841	1.911	2,945,526.257	456,399,323.113
11/9/20	1.931	1.961	1.841	1.849	4,671,802.439	441,566,871.901
11/8/20	1.795	1.938	1.69	1.931	4,124,601.984	461,317,558.865
11/7/20	1.839	1.927	1.785	1.794	3,693,053.363	428,595,326.456
11/6/20	1.761	1.898	1.581	1.839	14,812,402.787	439,334,340.287
11/5/20	1.619	1.769	1.579	1.761	5,580,430.772	420,575,192.974
11/4/20	1.409	1.622	1.399	1.619	4,900,768.064	386,656,114.733
11/3/20	1.407	1.411	1.36	1.409	4,120,057.996	336,479,070.243
11/1/20	1.414	1.421	1.374	1.414	2,927,828.249	337,686,393.327
10/30/20	1.306	1.364	1.293	1.357	3,312,046.702	324,166,158.545
10/29/20	1.284	1.316	1.264	1.306	2,681,591.259	311,956,964.688
10/28/20	1.324	1.342	1.21	1.284	4,514,415.647	306,666,321.67
10/27/20	1.277	1.325	1.276	1.324	2,989,618.924	316,241,679.284
10/26/20	1.34	1.34	1.237	1.277	3,809,775.566	305,045,247.477
10/25/20	1.304	1.347	1.294	1.34	3,303,229.988	320,030,043.701
10/24/20	1.314	1.338	1.3	1.304	2,275,855.933	311,395,202.66
10/23/20	1.316	1.33	1.279	1.314	2,803,381.732	313,857,375.174
10/22/20	1.189	1.338	1.176	1.308	4,818,573.523	312,413,103.097
10/21/20	1.175	1.19	1.042	1.19	8,319,843.468	284,276,108.067
10/20/20	1.217	1.221	1.111	1.177	4,910,128.196	281,024,204.297
10/19/20	1.23	1.23	1.198	1.218	3,484,614.8	291,012,045.503
10/18/20	1.26	1.283	1.211	1.229	3,189,250.117	293,507,257.795
10/17/20	1.28	1.285	1.241	1.258	3,134,916.194	300,597,027.541
10/16/20	1.274	1.33	1.26	1.28	3,306,105.967	305,821,209.703
10/15/20	1.304	1.322	1.273	1.274	3,291,130.698	304,331,110.794
10/14/20	1.285	1.333	1.238	1.307	3,756,113.367	312,200,174.768
10/13/20	1.347	1.349	1.273	1.285	3,797,662.046	306,954,290.623
10/12/20	1.305	1.359	1.271	1.348	4,158,691.423	321,899,051.423
10/11/20	1.354	1.355	1.305	1.305	3,975,354.827	311,804,957.078
10/10/20	1.384	1.39	1.317	1.354	4,093,123.206	323,461,979.812
10/9/20	1.276	1.375	1.262	1.37	2,983,903.628	327,352,679.134
10/8/20	1.295	1.296	1.18	1.277	3,285,517.761	305,034,435.556
10/7/20	1.232	1.294	1.18	1.294	4,507,221.323	309,134,820.663
10/6/20	1.292	1.34	1.206	1.232	4,313,093.742	294,190,407.228
10/5/20	1.325	1.478	1.194	1.291	8,822,998.509	308,462,455.266
10/4/20	1.212	1.414	1.207	1.325	6,950,992.278	316,605,809.455
10/3/20	1.089	1.251	1.077	1.212	4,882,585.359	289,482,313.329
10/2/20	1.036	1.095	0.99	1.089	4,218,242.574	260,016,260.946
10/1/20	1.048	1.147	1.014	1.036	3,945,115.181	247,370,538.923
9/29/20	0.917	0.966	0.91	0.954	3,036,758.012	227,937,908.381
9/28/20	0.92	0.93	0.896	0.917	2,583,819.905	218,974,078.476
9/27/20	0.905	0.921	0.882	0.92	2,438,997.127	219,779,599.376
9/26/20	0.93	0.957	0.886	0.905	4,931,564.612	216,248,572.693
9/25/20	0.84	0.933	0.799	0.932	4,222,737.14	222,705,734.854
9/24/20	0.736	0.852	0.732	0.85	4,063,911.448	202,935,659.308
9/23/20	0.793	0.838	0.729	0.736	2,925,592.073	175,810,683.136
9/22/20	0.703	0.803	0.7	0.793	3,522,356.881	189,304,008.054
9/21/20	0.746	0.807	0.673	0.704	4,020,917.268	168,116,617.528
9/20/20	0.728	0.788	0.704	0.746	2,626,252.155	178,159,800.637
9/19/20	0.662	0.777	0.662	0.728	4,330,656.759	173,798,140.278
9/18/20	0.601	0.72	0.601	0.662	1,967,006.777	158,199,409.869
9/17/20	0.559	0.602	0.554	0.601	1,371,423.228	143,648,544.03
9/16/20	0.555	0.571	0.543	0.559	1,302,507.457	133,526,140.905
9/15/20	0.541	0.573	0.531	0.555	1,613,710.124	132,588,360.614
9/14/20	0.499	0.55	0.49	0.54	1,146,977.276	129,094,234.782
9/13/20	0.521	0.529	0.494	0.499	1,089,070.984	119,110,907.418
9/12/20	0.534	0.569	0.515	0.521	1,987,168.124	124,481,251.835
9/11/20	0.511	0.559	0.496	0.534	2,621,231.151	127,667,527.956
9/10/20	0.425	0.516	0.408	0.513	2,382,766.77	122,476,422.6
9/9/20	0.395	0.453	0.394	0.429	1,463,654.053	102,370,600.083
9/8/20	0.391	0.414	0.361	0.395	1,588,904.769	94,332,244.515
9/7/20	0.399	0.407	0.368	0.391	859,677.388	93,484,823.075
9/6/20	0.368	0.4	0.358	0.399	1,070,307.121	95,413,595.644
9/5/20	0.382	0.388	0.357	0.368	1,215,536.823	87,800,077.539
9/4/20	0.367	0.387	0.363	0.383	972,600.584	91,441,681.685
9/3/20	0.394	0.401	0.358	0.367	1,040,575.737	87,692,435.083
9/2/20	0.421	0.429	0.375	0.397	1,121,048.599	94,782,101.937
9/1/20	0.418	0.436	0.4	0.421	1,363,023.269	100,656,352.416
8/31/20	0.439	0.44	0.415	0.418	1,191,828.507	99,915,159.385
8/30/20	0.416	0.44	0.413	0.439	1,210,384.1	104,915,935.508
8/29/20	0.423	0.433	0.411	0.416	1,222,240.369	99,460,207.416
8/28/20	0.413	0.431	0.405	0.423	1,410,560.907	101,152,865.616
8/27/20	0.405	0.433	0.399	0.413	1,648,895.208	98,541,437.171

Similar Coins