Celo CELO
$0.0987-0.00 (-1.62%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $0.10 | -0.96% | $0.10 | $0.10 | $0.10 | 8.33M |
| 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 |