Celo CELO
$0,0995-0,00 (-0,52 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $0,10 | -1,66 % | $0,10 | $0,10 | $0,10 | 8,13M |
| 2026-09-30 | $0,10 | +0,28 % | $0,10 | $0,10 | $0,10 | 11,12M |
| 2026-09-29 | $0,10 | +1,90 % | $0,10 | $0,12 | $0,10 | 71,28M |
| 2026-09-28 | $0,10 | +0,55 % | $0,10 | $0,10 | $0,09 | 6,84M |
| 2026-09-27 | $0,10 | +0,92 % | $0,10 | $0,10 | $0,09 | 3,94M |
| 2026-09-26 | $0,10 | +1,26 % | $0,10 | $0,10 | $0,10 | 6,28M |
| 2026-09-25 | $0,10 | +3,72 % | $0,09 | $0,10 | $0,09 | 3,31M |
| 2026-09-24 | $0,09 | +3,25 % | $0,09 | $0,09 | $0,09 | 3,54M |
| 2026-09-23 | $0,09 | -7,27 % | $0,10 | $0,10 | $0,09 | 3,78M |
| 2026-09-22 | $0,10 | +0,41 % | $0,10 | $0,10 | $0,09 | 4,83M |
| 2026-09-21 | $0,10 | +5,91 % | $0,09 | $0,10 | $0,09 | 6,48M |
| 2026-09-20 | $0,09 | -1,36 % | $0,09 | $0,09 | $0,09 | 7,10M |
| 2026-09-19 | $0,09 | +8,80 % | $0,08 | $0,10 | $0,08 | 10,68M |
| 2026-09-18 | $0,08 | +6,12 % | $0,08 | $0,08 | $0,08 | 3,50M |
| 2026-09-17 | $0,08 | +1,02 % | $0,08 | $0,08 | $0,08 | 2,39M |
| 2026-09-16 | $0,08 | -1,93 % | $0,08 | $0,08 | $0,08 | 3,70M |
| 2026-09-15 | $0,08 | +0,01 % | $0,08 | $0,09 | $0,08 | 9,61M |
| 2026-09-14 | $0,08 | -2,25 % | $0,08 | $0,08 | $0,08 | 3,70M |
| 2026-09-13 | $0,08 | +3,35 % | $0,08 | $0,09 | $0,08 | 7,34M |
| 2026-09-12 | $0,08 | +5,88 % | $0,07 | $0,08 | $0,07 | 6,67M |
| 2026-09-11 | $0,07 | +2,49 % | $0,07 | $0,08 | $0,07 | 2,06M |
| 2026-09-10 | $0,07 | -4,93 % | $0,08 | $0,08 | $0,07 | 2,98M |
| 2026-09-09 | $0,08 | -2,03 % | $0,08 | $0,08 | $0,08 | 6,37M |
| 2026-09-08 | $0,08 | -0,26 % | $0,08 | $0,08 | $0,08 | 2,01M |
| 2026-09-07 | $0,08 | -1,94 % | $0,08 | $0,08 | $0,08 | 2,42M |
| 2026-09-06 | $0,08 | +1,63 % | $0,08 | $0,08 | $0,08 | 2,91M |
| 2026-09-05 | $0,08 | +5,11 % | $0,08 | $0,08 | $0,08 | 1,93M |
| 2026-09-04 | $0,08 | -2,36 % | $0,08 | $0,08 | $0,07 | 2,69M |
| 2026-09-03 | $0,08 | -0,77 % | $0,08 | $0,08 | $0,08 | 5,73M |
| 2026-09-02 | $0,08 | +5,93 % | $0,07 | $0,08 | $0,07 | 4,87M |
| 2026-09-01 | $0,07 | -0,76 % | $0,07 | $0,08 | $0,07 | 2,19M |
| 2026-08-31 | $0,07 | +1,79 % | $0,07 | $0,08 | $0,07 | 2,08M |
| 2026-08-30 | $0,07 | -1,70 % | $0,07 | $0,08 | $0,07 | 3,10M |
| 2026-08-29 | $0,07 | -1,18 % | $0,07 | $0,07 | $0,07 | 1,47M |
| 2026-08-28 | $0,07 | -3,18 % | $0,08 | $0,08 | $0,07 | 2,86M |
| 2026-08-27 | $0,08 | -0,98 % | $0,08 | $0,08 | $0,08 | 1,86M |
| 2026-08-26 | $0,08 | +2,87 % | $0,08 | $0,08 | $0,07 | 2,17M |
| 2026-08-25 | $0,08 | -2,59 % | $0,08 | $0,08 | $0,08 | 2,57M |
| 2026-08-24 | $0,08 | +0,13 % | $0,08 | $0,08 | $0,07 | 3,47M |
| 2026-08-23 | $0,08 | +4,71 % | $0,07 | $0,08 | $0,07 | 3,77M |
| 2026-08-22 | $0,07 | +0,02 % | $0,07 | $0,08 | $0,07 | 5,82M |
| 2026-08-21 | $0,07 | +10,98 % | $0,07 | $0,07 | $0,07 | 5,35M |
| 2026-08-20 | $0,07 | +6,64 % | $0,06 | $0,07 | $0,06 | 4,56M |
| 2026-08-19 | $0,06 | +7,30 % | $0,06 | $0,06 | $0,06 | 2,21M |
| 2026-08-18 | $0,06 | -1,46 % | $0,06 | $0,06 | $0,06 | 1,40M |
| 2026-08-17 | $0,06 | -0,70 % | $0,06 | $0,06 | $0,06 | 1,76M |
| 2026-08-16 | $0,06 | -1,23 % | $0,06 | $0,06 | $0,06 | 1,07M |
| 2026-08-15 | $0,06 | +0,31 % | $0,06 | $0,06 | $0,06 | 1,14M |
| 2026-08-14 | $0,06 | -0,54 % | $0,06 | $0,06 | $0,06 | 1,28M |
| 2026-08-13 | $0,06 | -0,35 % | $0,06 | $0,06 | $0,06 | 1,37M |
| 2026-08-12 | $0,06 | -1,89 % | $0,06 | $0,06 | $0,06 | 1,07M |
| 2026-08-11 | $0,06 | -0,74 % | $0,06 | $0,06 | $0,06 | 1,15M |
| 2026-08-10 | $0,06 | -1,18 % | $0,06 | $0,07 | $0,06 | 2,33M |
| 2026-08-09 | $0,06 | +0,76 % | $0,06 | $0,06 | $0,06 | 1,94M |
| 2026-08-08 | $0,06 | +3,26 % | $0,06 | $0,06 | $0,06 | 1,63M |
| 2026-08-07 | $0,06 | -0,74 % | $0,06 | $0,06 | $0,06 | 1,07M |
| 2026-08-06 | $0,06 | +1,69 % | $0,06 | $0,06 | $0,06 | 1,61M |
| 2026-08-05 | $0,06 | -0,64 % | $0,06 | $0,06 | $0,06 | 1,22M |
| 2026-08-04 | $0,06 | -1,39 % | $0,06 | $0,06 | $0,06 | 1,35M |
| 2026-08-03 | $0,06 | -2,25 % | $0,06 | $0,06 | $0,06 | 1,87M |
| 2026-08-02 | $0,06 | -0,06 % | $0,06 | $0,06 | $0,06 | 1,26M |
| 2026-08-01 | $0,06 | -0,10 % | $0,06 | $0,06 | $0,06 | 1,37M |
| 2026-07-31 | $0,06 | -0,26 % | $0,06 | $0,06 | $0,06 | 1,97M |
| 2026-07-30 | $0,06 | -1,29 % | $0,06 | $0,06 | $0,06 | 2,45M |
| 2026-07-29 | $0,06 | -0,07 % | $0,06 | $0,07 | $0,06 | 4,93M |
| 2026-07-28 | $0,06 | +0,83 % | $0,06 | $0,06 | $0,06 | 2,75M |
| 2026-07-27 | $0,06 | -6,98 % | $0,07 | $0,07 | $0,06 | 2,98M |
| 2026-07-26 | $0,07 | -0,12 % | $0,07 | $0,07 | $0,07 | 3,15M |
| 2026-07-25 | $0,07 | -0,46 % | $0,07 | $0,07 | $0,07 | 3,38M |
| 2026-07-24 | $0,07 | -2,59 % | $0,07 | $0,07 | $0,07 | 3,35M |
| 2026-07-23 | $0,07 | -3,67 % | $0,07 | $0,07 | $0,07 | 4,24M |
| 2026-07-22 | $0,07 | +4,01 % | $0,07 | $0,07 | $0,07 | 4,54M |
| 2026-07-21 | $0,07 | +1,04 % | $0,07 | $0,07 | $0,07 | 3,73M |
| 2026-07-20 | $0,07 | +0,02 % | $0,07 | $0,07 | $0,07 | 3,35M |
| 2026-07-19 | $0,07 | -3,14 % | $0,07 | $0,07 | $0,07 | 2,99M |
| 2026-07-18 | $0,07 | +0,57 % | $0,07 | $0,07 | $0,07 | 3,04M |
| 2026-07-17 | $0,07 | +0,84 % | $0,07 | $0,07 | $0,07 | 5,56M |
| 2026-07-16 | $0,07 | +3,90 % | $0,07 | $0,07 | $0,07 | 4,66M |
| 2026-07-15 | $0,07 | -2,71 % | $0,07 | $0,07 | $0,07 | 3,89M |
| 2026-07-14 | $0,07 | -1,74 % | $0,07 | $0,07 | $0,07 | 4,98M |
| 2026-07-13 | $0,07 | +2,57 % | $0,07 | $0,07 | $0,07 | 7,58M |
| 2026-07-12 | $0,07 | +1,20 % | $0,07 | $0,07 | $0,07 | 3,94M |
| 2026-07-11 | $0,07 | -0,29 % | $0,07 | $0,07 | $0,07 | 4,41M |
| 2026-07-10 | $0,07 | +4,00 % | $0,07 | $0,07 | $0,07 | 4,75M |
| 2026-07-09 | $0,07 | +0,86 % | $0,07 | $0,07 | $0,07 | 3,50M |
| 2026-07-08 | $0,07 | -4,67 % | $0,07 | $0,07 | $0,06 | 7,07M |
| 2026-07-07 | $0,07 | -1,58 % | $0,07 | $0,07 | $0,07 | 8,35M |
| 2026-07-06 | $0,07 | +2,01 % | $0,07 | $0,07 | $0,07 | 8,20M |
| 2026-07-05 | $0,07 | +4,16 % | $0,07 | $0,07 | $0,06 | 7,14M |
| 2026-07-04 | $0,07 | +2,61 % | $0,06 | $0,07 | $0,06 | 6,52M |