New Zealand markets closed

Celo USD (CELO-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
1.2905+0.0335 (+2.66%)
As of 01:34AM UTC. Market open.
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
29 Mar 20241.30291.30291.28031.29051.290556,248,452
28 Mar 2024------
27 Mar 20241.27191.39191.26451.28581.2858174,966,897
26 Mar 20241.20771.37831.20301.27191.271998,649,013
25 Mar 20241.11151.25661.10471.20771.207757,759,886
24 Mar 20241.08011.11511.05931.11151.111528,924,124
23 Mar 20241.06011.12151.04661.08011.080128,641,718
22 Mar 20241.14531.15171.03681.06001.060048,305,326
21 Mar 20241.17411.21561.11521.14531.145351,218,580
20 Mar 20241.05721.17681.00531.17411.174154,006,523
19 Mar 20241.14951.15731.00471.05721.057259,621,078
18 Mar 20241.23661.25791.10721.14941.149457,682,313
17 Mar 20241.18371.25851.12521.23661.236664,525,074
16 Mar 20241.30901.38881.15551.18371.183796,942,334
15 Mar 20241.42571.43571.24831.30901.309082,133,665
14 Mar 20241.47551.47561.33631.42571.425776,806,121
13 Mar 20241.53081.54331.43421.47561.4756128,603,393
12 Mar 20241.75441.77841.48331.53081.5308393,001,914
11 Mar 20241.16711.79691.11971.75441.7544893,493,309
10 Mar 20241.21231.23171.13991.16711.167135,915,828
09 Mar 20241.16161.25001.15831.21231.212344,718,092
08 Mar 20241.20041.20711.11881.16161.161645,027,875
07 Mar 20241.18751.26341.14861.20041.200467,558,966
06 Mar 20240.99551.20450.95791.18741.187495,987,661
05 Mar 20241.07341.11490.86630.99560.995676,973,763
04 Mar 20241.14831.15641.03711.07331.073368,103,876
03 Mar 20241.22091.24121.08831.14811.148160,777,150
02 Mar 20241.19661.22341.10661.22081.220868,674,542
01 Mar 20241.06221.19651.06221.19651.1965149,582,863
29 Feb 20240.94461.11090.92871.06081.0608107,931,769
28 Feb 20240.95971.01240.89290.94430.944382,139,428
27 Feb 20240.96110.96660.91540.95960.959656,610,728
26 Feb 20240.92910.98150.88630.96170.961779,749,912
25 Feb 20240.83370.95670.82900.92910.9291122,757,576
24 Feb 20240.77680.87300.77450.83380.833856,215,093
23 Feb 20240.80520.86880.76690.77670.776779,994,268
22 Feb 20240.73510.81820.71770.80520.805238,494,479
21 Feb 20240.76070.76070.70560.73510.735121,073,359
20 Feb 20240.78390.78480.72810.76080.760836,060,683
19 Feb 20240.76410.79930.76080.78390.783933,067,233
18 Feb 20240.73850.76790.73100.76410.764119,531,423
17 Feb 20240.76440.76910.71500.73850.738520,190,007
16 Feb 20240.76120.77820.73680.76450.764531,001,692
15 Feb 20240.75370.77260.74520.76040.760430,141,447
14 Feb 20240.74390.77280.73530.75390.753926,023,015
13 Feb 20240.74420.75350.72040.74410.744125,996,119
12 Feb 20240.70120.74620.69590.74410.744118,972,341
11 Feb 20240.71830.72820.70050.70110.701111,127,133
10 Feb 20240.73070.73590.70860.71810.718111,845,316
09 Feb 20240.71770.73530.71140.73080.730814,163,707
08 Feb 20240.72040.72460.70210.71770.717713,286,667
07 Feb 20240.69640.72720.68960.72060.720624,587,646
06 Feb 20240.68200.70140.67340.69630.696316,192,334
05 Feb 20240.66110.68880.65350.68160.681614,729,815
04 Feb 20240.66680.68150.65280.66120.66129,691,781
03 Feb 20240.67840.68770.65630.66680.666810,048,442
02 Feb 20240.65650.68570.65540.67840.678413,129,717
01 Feb 20240.66070.66420.63930.65650.656512,220,359
31 Jan 20240.66470.68100.64530.66100.661021,551,768
30 Jan 20240.67430.68880.66120.66440.664425,269,676
29 Jan 20240.65480.67450.64180.67430.674323,699,044
28 Jan 20240.67260.72010.65200.65490.654976,680,262
27 Jan 20240.66010.67370.65040.67230.672311,912,531
26 Jan 20240.64120.66540.62860.66030.660316,505,521
25 Jan 20240.63140.67040.62550.64140.641431,694,467
24 Jan 20240.62370.63390.61200.63140.631410,722,336
23 Jan 20240.64250.65680.59180.62370.623718,597,997
22 Jan 20240.68160.69430.63940.64250.642516,434,084
21 Jan 20240.68760.70640.67940.68120.681212,544,561
20 Jan 20240.68710.69110.67280.68720.687210,491,226
19 Jan 20240.68650.68840.64080.68720.687221,460,647
18 Jan 20240.72720.73510.67810.68650.686520,460,064
17 Jan 20240.75220.75430.71490.72710.727118,693,389
16 Jan 20240.75760.76580.73460.75210.752119,568,751
15 Jan 20240.75170.77580.74560.75800.758021,286,545
14 Jan 20240.81330.81530.75210.75210.752122,667,403
13 Jan 20240.77150.81530.73610.81320.813239,262,888
12 Jan 20240.74710.82460.74290.77150.771575,435,066
11 Jan 20240.73140.78920.71960.74700.747045,260,039
10 Jan 20240.69490.74570.66550.73110.731139,148,188
09 Jan 20240.75390.75750.66640.69500.695046,966,449
08 Jan 20240.66370.76020.63110.75210.7521117,184,050
07 Jan 20240.69020.76190.65910.66300.663090,409,567
06 Jan 20240.70580.70700.65230.69020.690228,088,767
05 Jan 20240.75740.75870.68410.70550.705541,797,096
04 Jan 20240.81050.81050.73770.75740.757458,584,158
03 Jan 20240.81170.90460.70500.81100.8110116,088,236
02 Jan 20240.80130.85820.79820.81170.811752,143,802
01 Jan 20240.77200.81190.75560.80140.801435,244,466
31 Dec 20230.79150.79690.75980.77410.774125,617,259
30 Dec 20230.82540.82700.78190.79130.791328,316,514
29 Dec 20230.86630.88550.80990.82510.825164,503,445
28 Dec 20230.83610.86780.78030.86670.866777,027,734
27 Dec 20230.75360.87100.71440.83580.8358114,119,732
26 Dec 20230.72000.78450.70630.75330.753385,614,977
25 Dec 20230.70800.74240.69530.72060.720638,255,600
24 Dec 20230.71880.75010.70540.70800.708060,586,304
23 Dec 20230.69960.72970.65780.71820.718288,548,759
22 Dec 20230.63320.70880.62430.70030.700360,910,564
21 Dec 20230.62100.64160.61160.63320.633224,659,810
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...