Celo price history in 2020

In 2020 Celo (CELO) went from $1.89 on 2020-07-16 to $1.4961 on 2020-12-31, a change of -20.84%. The highest price was $4.708 on 2020-09-04 and the lowest $0.5000 on 2020-11-13. About $133.13M was traded across the year. The best day was 2020-08-25 (+47.43%) and the worst 2020-11-25 (-12.33%).

Download all daily data (CSV)Celo price · $0.096314

$1.89Open · 2020-07-16

$1.4961Close · 2020-12-31

$4.708High · 2020-09-04

$0.5000Low · 2020-11-13

Month by month

Month	Open	High	Low	Close	Volume	Change
July	$1.89	$1.89	$1.719	$1.80	$167.62K	-4.76%
August	$1.809	$4.32	$1.754	$3.7917	$89.44M	+109.60%
September	$3.761	$4.708	$2.019	$2.2761	$36.75M	-39.48%
October	$2.259	$2.54	$1.58	$1.588	$2.61M	-29.70%
November	$1.597	$2.019	$0.5000	$1.835	$1.33M	+14.90%
December	$1.835	$2.50	$1.362	$1.4961	$2.83M	-18.47%

Every day of 2020

Date	Open	High	Low	Close	Volume	Change
2020-12-31	$1.511	$1.522	$1.46	$1.4961	$103.50K	-0.92%
2020-12-30	$1.5264	$1.90	$1.449	$1.5099	$52.59K	-1.37%
2020-12-29	$1.479	$1.60	$1.475	$1.5308	$123.04K	+3.41%
2020-12-28	$1.478	$1.686	$1.43	$1.4803	$424.74K	-1.83%
2020-12-27	$1.455	$1.59	$1.432	$1.508	$81.18K	+3.09%
2020-12-26	$1.448	$1.48	$1.40	$1.4628	$52.50K	+1.62%
2020-12-25	$1.493	$1.599	$1.41	$1.4394	$34.28K	-2.64%
2020-12-24	$1.429	$1.498	$1.429	$1.4785	$37.69K	+2.54%
2020-12-23	$1.47	$1.488	$1.362	$1.4419	$40.87K	-4.34%
2020-12-22	$1.584	$1.70	$1.452	$1.5072	$81.51K	-4.46%
2020-12-21	$1.561	$1.70	$1.537	$1.5776	$78.62K	+1.22%
2020-12-20	$1.585	$1.692	$1.52	$1.5585	$317.64K	-2.38%
2020-12-19	$1.652	$1.70	$1.58	$1.5965	$115.26K	-4.59%
2020-12-18	$1.652	$1.754	$1.585	$1.6733	$88.89K	-0.16%
2020-12-17	$1.703	$1.703	$1.65	$1.676	$103.58K	-0.74%
2020-12-16	$1.69	$1.72	$1.636	$1.6886	$177.67K	-1.03%
2020-12-15	$1.669	$1.838	$1.633	$1.7061	$73.53K	+0.46%
2020-12-14	$1.695	$1.731	$1.669	$1.6983	$54.85K	-0.57%
2020-12-13	$1.659	$1.771	$1.659	$1.7081	$70.66K	+1.26%
2020-12-12	$1.65	$1.6867	$1.622	$1.6867	$25.52K	+1.28%
2020-12-11	$1.654	$1.742	$1.61	$1.6654	$94.07K	+0.48%
2020-12-10	$1.62	$2.50	$1.581	$1.6575	$240.91K	+0.77%
2020-12-09	$1.667	$1.684	$1.61	$1.6448	$16.20K	-1.33%
2020-12-08	$1.732	$1.732	$1.667	$1.667	$11.32K	-3.36%
2020-12-07	$1.794	$1.803	$1.717	$1.725	$47.30K	-3.51%
2020-12-06	$1.808	$1.818	$1.773	$1.7878	$26.03K	-0.26%
2020-12-05	$1.802	$1.835	$1.757	$1.7926	$65.79K	+0.07%
2020-12-04	$1.818	$1.851	$1.751	$1.7912	$34.46K	-2.99%
2020-12-03	$1.88	$1.885	$1.784	$1.8465	$114.08K	-1.57%
2020-12-02	$1.835	$1.876	$1.835	$1.876	$20.89K	+1.41%
2020-12-01	$1.835	$1.85	$1.835	$1.85	$23.27K	+0.82%
2020-11-30	$1.848	$1.848	$1.835	$1.835	$12.15K	+0.27%
2020-11-29	$1.809	$1.83	$1.809	$1.83	$62.04K	+1.95%
2020-11-28	$1.835	$1.835	$1.795	$1.795	$35.01K	-3.03%
2020-11-27	$1.784	$1.851	$1.784	$1.851	$8.11K	+1.18%
2020-11-26	$1.751	$1.885	$1.751	$1.8294	$19.50K	+3.77%
2020-11-25	$2.003	$2.004	$1.698	$1.7628	$52.05K	-12.33%
2020-11-24	$1.937	$2.019	$1.894	$2.0107	$33.37K	+3.11%
2020-11-23	$1.952	$1.952	$1.95	$1.95	$41.35K	+0.78%
2020-11-22	$1.805	$1.935	$1.805	$1.935	$21.47K	+8.34%
2020-11-21	$1.791	$1.791	$1.786	$1.786	$28.41K	+0.31%
2020-11-20	$1.758	$1.79	$1.728	$1.7804	$18.76K	+1.27%
2020-11-19	$1.74	$1.758	$1.74	$1.758	$13.64K	+1.05%
2020-11-18	$1.708	$1.751	$1.67	$1.7397	$29.15K	+2.33%
2020-11-17	$1.737	$1.737	$1.70	$1.70	$61.32K	-2.24%
2020-11-16	$1.751	$1.751	$1.739	$1.739	$9.74K	+0.29%
2020-11-15	$1.593	$1.734	$1.593	$1.734	$45.15K	+4.05%
2020-11-14	$1.593	$1.6665	$1.593	$1.6665	$697.41	-0.89%
2020-11-13	$1.608	$1.6815	$0.5000	$1.6815	$429.03	+4.57%
2020-11-12	$1.621	$1.621	$1.608	$1.608	$241.38K	-1.28%
2020-11-11	$1.54	$1.92	$1.39	$1.6288	$413.11K	+4.26%
2020-11-10	$1.338	$1.942	$1.335	$1.5623	$60.95K	+16.85%
2020-11-09	$1.369	$1.369	$1.337	$1.337	$6.86K	-1.40%
2020-11-08	$1.365	$1.365	$1.356	$1.356	$4.99K	-1.60%
2020-11-07	$1.499	$1.499	$1.378	$1.378	$38.12K	-7.21%
2020-11-06	$1.449	$1.485	$1.449	$1.485	$19.93K	+3.63%
2020-11-05	$1.484	$1.484	$1.433	$1.433	$29.06K	-2.72%
2020-11-04	$1.49	$1.49	$1.473	$1.473	$8.22K	-1.89%
2020-11-03	$1.493	$1.505	$1.488	$1.5013	$3.73K	-2.49%
2020-11-02	$1.60	$1.60	$1.522	$1.5397	$12.45K	-3.96%
2020-11-01	$1.597	$1.605	$1.591	$1.6032	$2.48K	+0.96%
2020-10-31	$1.58	$1.626	$1.58	$1.588	$1.22K	-2.34%
2020-10-30	$1.611	$1.626	$1.611	$1.626	$7.04K	-0.38%
2020-10-29	$1.706	$1.727	$1.601	$1.6323	$3.97K	-7.95%
2020-10-28	$1.80	$1.80	$1.713	$1.7732	$7.98K	-2.83%
2020-10-27	$1.894	$1.897	$1.80	$1.8248	$7.69K	-3.65%
2020-10-26	$1.901	$1.901	$1.894	$1.894	$1.30K	-0.37%
2020-10-25	$1.943	$1.943	$1.901	$1.901	$6.86K	-0.82%
2020-10-24	$1.97	$1.973	$1.9168	$1.9168	$1.17K	-2.75%
2020-10-23	$1.97	$1.971	$1.97	$1.971	$3.50K	-0.71%
2020-10-22	$2.004	$2.004	$1.985	$1.985	$5.46K	+0.20%
2020-10-21	$2.037	$2.037	$1.981	$1.981	$30.06K	+0.92%
2020-10-20	$1.984	$1.992	$1.95	$1.9629	$6.06K	-2.27%
2020-10-19	$2.064	$2.111	$1.991	$2.0086	$54.07K	-3.67%
2020-10-18	$2.094	$2.106	$2.003	$2.085	$16.23K	-0.86%
2020-10-17	$2.022	$2.103	$2.02	$2.103	$9.25K	+4.15%
2020-10-16	$2.032	$2.063	$2.00	$2.0192	$28.37K	-0.42%
2020-10-15	$2.074	$2.093	$2.004	$2.0278	$115.43K	-2.41%
2020-10-14	$2.106	$2.106	$2.078	$2.078	$224.49K	-2.15%
2020-10-13	$2.158	$2.18	$2.10	$2.1236	$75.58K	-1.84%
2020-10-12	$2.189	$2.245	$2.12	$2.1635	$157.40K	-1.16%
2020-10-11	$2.092	$2.40	$2.092	$2.1888	$272.93K	+3.31%
2020-10-10	$2.246	$2.253	$2.049	$2.1187	$214.79K	-6.20%
2020-10-09	$2.073	$2.54	$2.044	$2.2587	$669.24K	+8.62%
2020-10-08	$2.019	$2.136	$1.924	$2.0795	$224.55K	+2.38%
2020-10-07	$1.961	$2.092	$1.90	$2.0312	$99.25K	+2.84%
2020-10-06	$2.105	$2.105	$1.906	$1.9752	$109.25K	-6.33%
2020-10-05	$2.118	$2.15	$2.06	$2.1087	$60.99K	-0.58%
2020-10-04	$2.117	$2.121	$2.117	$2.121	$51.28K	-0.42%
2020-10-03	$2.211	$2.211	$2.13	$2.13	$44.02K	-3.36%
2020-10-02	$2.191	$2.234	$2.134	$2.2041	$29.12K	+0.05%
2020-10-01	$2.259	$2.283	$2.102	$2.2029	$69.01K	-3.21%
2020-09-30	$2.351	$2.394	$2.243	$2.2761	$88.69K	-3.14%
2020-09-29	$2.319	$2.418	$2.20	$2.3497	$278.99K	+1.20%
2020-09-28	$2.332	$2.428	$2.30	$2.3219	$148.88K	-1.16%
2020-09-27	$2.437	$2.464	$2.30	$2.3492	$161.72K	-3.29%
2020-09-26	$2.511	$2.523	$2.403	$2.4291	$73.91K	-3.46%
2020-09-25	$2.518	$2.654	$2.475	$2.5162	$205.38K	-0.30%
2020-09-24	$2.477	$2.605	$2.461	$2.5239	$185.96K	+2.58%
2020-09-23	$2.639	$2.675	$2.40	$2.4603	$331.80K	-6.94%
2020-09-22	$2.582	$2.783	$2.534	$2.6437	$492.13K	+0.52%
2020-09-21	$2.721	$3.25	$2.562	$2.6299	$635.31K	-2.77%
2020-09-20	$2.79	$2.79	$2.705	$2.705	$2.68M	-3.12%
2020-09-19	$2.072	$2.792	$2.072	$2.792	$3.26M	+35.95%
2020-09-18	$2.125	$2.223	$2.019	$2.0536	$224.08K	-4.08%
2020-09-17	$2.442	$2.549	$2.106	$2.1411	$522.44K	-12.31%
2020-09-16	$2.506	$2.628	$2.395	$2.4417	$340.52K	-2.75%
2020-09-15	$2.572	$2.749	$2.413	$2.5106	$338.01K	-3.66%
2020-09-14	$2.853	$2.894	$2.581	$2.606	$177.68K	-8.11%
2020-09-13	$2.909	$2.914	$2.763	$2.8361	$218.51K	-2.42%
2020-09-12	$2.947	$3.04	$2.901	$2.9065	$200.67K	-1.42%
2020-09-11	$2.973	$3.082	$2.898	$2.9484	$372.18K	-1.23%
2020-09-10	$3.159	$3.16	$2.926	$2.9853	$356.83K	-5.51%
2020-09-09	$3.146	$3.472	$3.092	$3.1595	$238.88K	+0.09%
2020-09-08	$3.127	$3.205	$3.00	$3.1566	$549.53K	-0.92%
2020-09-07	$3.356	$3.407	$3.121	$3.186	$441.48K	-5.83%
2020-09-06	$3.403	$3.533	$3.107	$3.3834	$491.67K	-0.03%
2020-09-05	$3.665	$3.698	$3.066	$3.3844	$897.53K	-9.23%
2020-09-04	$4.253	$4.708	$3.273	$3.7286	$1.79M	-12.05%
2020-09-03	$3.523	$4.60	$3.42	$4.2395	$4.98M	+15.96%
2020-09-02	$3.719	$4.12	$3.387	$3.656	$1.09M	-2.92%
2020-09-01	$3.761	$4.29	$3.69	$3.766	$14.98M	-0.68%
2020-08-31	$3.968	$3.999	$3.694	$3.7917	$7.49M	-4.83%
2020-08-30	$4.123	$4.174	$3.892	$3.9839	$6.55M	-2.92%
2020-08-29	$4.145	$4.27	$3.896	$4.1036	$8.40M	-2.04%
2020-08-28	$4.128	$4.32	$4.00	$4.1891	$7.98M	+1.41%
2020-08-27	$3.969	$4.131	$3.969	$4.131	$10.53M	+4.06%
2020-08-26	$4.22	$4.22	$3.97	$3.97	$24.17M	-5.75%
2020-08-25	$2.856	$4.212	$2.856	$4.212	$16.60M	+47.43%
2020-08-24	$2.42	$2.857	$2.42	$2.857	$5.70M	+18.30%
2020-08-23	$2.371	$2.415	$2.371	$2.415	$12.29K	+1.86%
2020-08-22	$2.328	$2.371	$2.328	$2.371	$128.63K	+1.24%
2020-08-21	$2.365	$2.365	$2.342	$2.342	$113.58K	-0.97%
2020-08-20	$2.604	$2.604	$2.365	$2.365	$138.92K	-8.83%
2020-08-19	$2.595	$2.595	$2.594	$2.594	$52.62K	-0.04%
2020-08-18	$2.601	$2.601	$2.595	$2.595	$98.39K	-0.08%
2020-08-17	$2.552	$2.597	$2.552	$2.597	$71.54K	+2.20%
2020-08-16	$2.536	$2.541	$2.536	$2.541	$66.57K	+0.63%
2020-08-15	$2.473	$2.525	$2.473	$2.525	$100.22K	+1.20%
2020-08-14	$2.592	$2.592	$2.495	$2.495	$67.16K	-3.74%
2020-08-13	$2.276	$2.592	$2.276	$2.592	$258.27K	+14.03%
2020-08-12	$2.188	$2.273	$2.188	$2.273	$171.72K	+3.32%
2020-08-11	$2.032	$2.20	$2.032	$2.20	$80.76K	+8.91%
2020-08-10	$2.097	$2.097	$2.02	$2.02	$155.07K	-3.72%
2020-08-09	$2.093	$2.098	$2.093	$2.098	$155.83K	+0.24%
2020-08-08	$2.004	$2.093	$2.004	$2.093	$102.44K	+5.71%
2020-08-07	$1.761	$1.98	$1.761	$1.98	$162.23K	+12.88%
2020-08-06	$1.80	$1.80	$1.754	$1.754	$17.50K	-2.56%
2020-08-05	$1.795	$1.80	$1.795	$1.80	$6.73K	+0.33%
2020-08-04	$1.773	$1.794	$1.773	$1.794	$47.16K	+0.84%
2020-08-03	$1.805	$1.805	$1.779	$1.779	$6.22K	-1.06%
2020-08-02	$1.795	$1.798	$1.795	$1.798	$4.70K	-0.28%
2020-08-01	$1.809	$1.809	$1.803	$1.803	$5.72K	+0.17%
2020-07-31	$1.795	$1.80	$1.795	$1.80	$12.25K	-0.06%
2020-07-30	$1.798	$1.801	$1.798	$1.801	$1.96K	+0.90%
2020-07-29	$1.793	$1.793	$1.785	$1.785	$1.14K	-0.67%
2020-07-28	$1.785	$1.797	$1.785	$1.797	$8.35K	+0.00%
2020-07-27	$1.806	$1.806	$1.797	$1.797	$9.33K	-0.99%
2020-07-26	$1.788	$1.815	$1.788	$1.815	$5.00K	+1.68%
2020-07-25	$1.771	$1.785	$1.771	$1.785	$17.48K	+0.56%
2020-07-24	$1.776	$1.776	$1.775	$1.775	$1.25K	+0.40%
2020-07-23	$1.736	$1.768	$1.736	$1.768	$4.57K	+0.97%
2020-07-22	$1.72	$1.751	$1.72	$1.751	$3.19K	+1.86%
2020-07-21	$1.753	$1.753	$1.719	$1.719	$37.03K	-1.77%
2020-07-20	$1.785	$1.785	$1.75	$1.75	$5.43K	-1.91%
2020-07-19	$1.762	$1.784	$1.762	$1.784	$2.40K	+2.35%
2020-07-18	$1.801	$1.801	$1.743	$1.743	$9.11K	-2.95%
2020-07-17	$1.806	$1.806	$1.796	$1.796	$17.02K	-0.61%
2020-07-16	$1.89	$1.89	$1.807	$1.807	$32.12K	-4.39%

Other years

2020 · 2021 · 2022 · 2023 · 2024 · 2025 · 2026

All Celo historical data

Frequently asked questions

What was the Celo price on January 1, 2020?

CELO opened 2020-07-16 at $1.89 and closed that day at $1.807.

What was the highest price of Celo in 2020?

The highest was $4.708 on 2020-09-04; the lowest was $0.5000 on 2020-11-13.

How much did Celo change in 2020?

CELO moved -20.84% in 2020, from $1.89 to $1.4961.

More about Celo

Past prices do not predict future prices. Data is aggregated from independent markets by Scrypt Price; days with a single market behind them show open and close only.