Celo price history in 2021
In 2021 Celo (CELO) went from $1.488 on 2021-01-01 to $4.8617 on 2021-12-31, a change of +226.73%. The highest price was $10.666 on 2021-08-30 and the lowest $1.414 on 2021-01-02. About $2.35B was traded across the year. The best day was 2021-01-04 (+79.75%) and the worst 2021-05-21 (-25.34%).
$1.488Open · 2021-01-01
$4.8617Close · 2021-12-31
$10.666High · 2021-08-30
$1.414Low · 2021-01-02
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $1.488 | $3.95 | $1.414 | $2.8224 | $93.48M | +89.68% |
| February | $2.816 | $6.554 | $2.79 | $3.9163 | $98.56M | +39.07% |
| March | $3.936 | $5.00 | $3.251 | $4.6463 | $63.50M | +18.05% |
| April | $4.655 | $7.21 | $3.77 | $5.3425 | $75.45M | +14.77% |
| May | $5.387 | $8.485 | $2.6379 | $3.4097 | $155.57M | -36.71% |
| June | $3.407 | $4.661 | $1.652 | $3.0825 | $99.84M | -9.53% |
| July | $3.082 | $3.719 | $2.10 | $2.755 | $96.61M | -10.61% |
| August | $2.755 | $10.666 | $2.567 | $6.1023 | $170.78M | +121.50% |
| September | $6.14 | $8.267 | $3.808 | $5.6431 | $586.39M | -8.09% |
| October | $5.6421 | $7.8719 | $5.292 | $6.3021 | $419.53M | +11.70% |
| November | $6.33 | $6.769 | $4.50 | $5.0992 | $296.28M | -19.44% |
| December | $5.087 | $5.296 | $3.074 | $4.8617 | $196.62M | -4.43% |
Every day of 2021
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2021-12-31 | $4.777 | $5.248 | $4.673 | $4.8617 | $1.34M | +1.75% |
| 2021-12-30 | $4.487 | $4.939 | $4.365 | $4.7781 | $1.04M | +6.49% |
| 2021-12-29 | $4.59 | $4.765 | $4.39 | $4.4871 | $754.12K | -3.93% |
| 2021-12-28 | $4.868 | $4.874 | $4.386 | $4.6705 | $9.99M | -7.61% |
| 2021-12-27 | $5.113 | $5.296 | $5.026 | $5.0554 | $1.17M | -2.51% |
| 2021-12-26 | $5.049 | $5.289 | $5.003 | $5.1856 | $13.91M | +5.86% |
| 2021-12-25 | $4.955 | $5.07 | $4.813 | $4.8983 | $872.50K | -0.27% |
| 2021-12-24 | $5.014 | $5.103 | $4.836 | $4.9118 | $12.21M | +1.56% |
| 2021-12-23 | $4.744 | $5.183 | $4.618 | $4.8364 | $2.37M | +0.77% |
| 2021-12-22 | $4.695 | $5.18 | $4.614 | $4.7994 | $30.94M | +12.92% |
| 2021-12-21 | $4.062 | $4.417 | $4.052 | $4.2504 | $272.79K | +2.96% |
| 2021-12-20 | $4.02 | $4.416 | $3.992 | $4.1281 | $12.45M | +2.43% |
| 2021-12-19 | $4.223 | $4.41 | $3.838 | $4.0301 | $19.62M | +0.41% |
| 2021-12-18 | $3.824 | $4.236 | $3.779 | $4.0135 | $1.08M | +5.22% |
| 2021-12-17 | $3.863 | $4.066 | $3.631 | $3.8144 | $773.06K | -2.59% |
| 2021-12-16 | $3.836 | $4.025 | $3.63 | $3.9157 | $18.86M | +12.73% |
| 2021-12-15 | $3.429 | $3.566 | $3.241 | $3.4735 | $566.53K | +1.28% |
| 2021-12-14 | $3.48 | $3.514 | $3.283 | $3.4295 | $549.46K | +0.84% |
| 2021-12-13 | $3.524 | $3.572 | $3.345 | $3.4008 | $8.60M | -11.46% |
| 2021-12-12 | $3.755 | $4.028 | $3.699 | $3.8412 | $167.18K | +2.74% |
| 2021-12-11 | $3.582 | $3.842 | $3.525 | $3.7389 | $94.99K | +4.21% |
| 2021-12-10 | $3.744 | $4.064 | $3.576 | $3.588 | $722.17K | -3.79% |
| 2021-12-09 | $3.895 | $4.079 | $3.703 | $3.7294 | $12.41M | -12.06% |
| 2021-12-08 | $3.645 | $4.745 | $3.489 | $4.2408 | $617.60K | +15.23% |
| 2021-12-07 | $3.811 | $3.824 | $3.488 | $3.6803 | $10.38M | -3.07% |
| 2021-12-06 | $3.559 | $3.873 | $3.518 | $3.797 | $10.60M | +1.71% |
| 2021-12-05 | $4.074 | $4.206 | $3.618 | $3.7333 | $414.02K | -7.88% |
| 2021-12-04 | $4.726 | $4.741 | $3.074 | $4.0525 | $941.56K | -14.34% |
| 2021-12-03 | $4.913 | $5.116 | $4.575 | $4.7308 | $651.77K | -3.26% |
| 2021-12-02 | $4.893 | $5.117 | $4.87 | $4.8901 | $11.66M | -0.07% |
| 2021-12-01 | $5.087 | $5.099 | $4.743 | $4.8935 | $10.59M | -4.03% |
| 2021-11-30 | $5.138 | $5.264 | $4.985 | $5.0992 | $11.99M | -0.31% |
| 2021-11-29 | $5.039 | $5.263 | $4.872 | $5.1152 | $13.25M | +4.72% |
| 2021-11-28 | $4.835 | $4.888 | $4.50 | $4.8848 | $447.38K | +1.60% |
| 2021-11-27 | $4.902 | $4.977 | $4.611 | $4.808 | $10.73M | +2.08% |
| 2021-11-26 | $5.273 | $5.671 | $4.659 | $4.7101 | $1.64M | -10.83% |
| 2021-11-25 | $5.242 | $5.461 | $5.189 | $5.2819 | $653.37K | -0.41% |
| 2021-11-24 | $5.156 | $5.465 | $5.094 | $5.3035 | $10.54M | -1.83% |
| 2021-11-23 | $5.453 | $5.56 | $5.219 | $5.4025 | $971.02K | +0.82% |
| 2021-11-22 | $5.735 | $5.757 | $5.219 | $5.3584 | $19.53M | -6.80% |
| 2021-11-21 | $6.17 | $6.217 | $5.551 | $5.7496 | $24.46M | +6.46% |
| 2021-11-20 | $5.285 | $5.478 | $5.191 | $5.4007 | $419.70K | +3.04% |
| 2021-11-19 | $5.282 | $5.484 | $5.207 | $5.2412 | $8.60M | +4.79% |
| 2021-11-18 | $5.144 | $5.466 | $4.805 | $5.0015 | $893.34K | -1.16% |
| 2021-11-17 | $5.118 | $5.464 | $4.99 | $5.0601 | $14.39M | -1.29% |
| 2021-11-16 | $5.268 | $5.29 | $4.974 | $5.1263 | $10.60M | -8.94% |
| 2021-11-15 | $5.822 | $5.878 | $5.555 | $5.6299 | $659.04K | -2.42% |
| 2021-11-14 | $5.779 | $5.878 | $5.714 | $5.7697 | $8.03M | -0.39% |
| 2021-11-13 | $5.881 | $5.933 | $5.62 | $5.7925 | $7.77M | -1.52% |
| 2021-11-12 | $5.799 | $5.92 | $5.719 | $5.8818 | $9.43M | -3.15% |
| 2021-11-11 | $6.115 | $6.229 | $5.997 | $6.0731 | $643.63K | -0.62% |
| 2021-11-10 | $6.615 | $6.723 | $5.435 | $6.1112 | $24.41M | -7.64% |
| 2021-11-09 | $6.455 | $6.769 | $6.376 | $6.6169 | $15.01M | +2.58% |
| 2021-11-08 | $6.366 | $6.75 | $6.343 | $6.4502 | $15.01M | +1.40% |
| 2021-11-07 | $6.306 | $6.396 | $6.219 | $6.3612 | $10.59M | +0.77% |
| 2021-11-06 | $6.239 | $6.445 | $6.198 | $6.3129 | $8.31M | +1.02% |
| 2021-11-05 | $6.293 | $6.499 | $6.053 | $6.2492 | $10.79M | -0.89% |
| 2021-11-04 | $6.321 | $6.45 | $6.233 | $6.3054 | $10.33M | -0.82% |
| 2021-11-03 | $6.36 | $6.733 | $6.29 | $6.3575 | $17.08M | +0.24% |
| 2021-11-02 | $6.414 | $6.617 | $6.225 | $6.3425 | $15.19M | -0.59% |
| 2021-11-01 | $6.33 | $6.446 | $6.185 | $6.3802 | $13.90M | +1.24% |
| 2021-10-31 | $6.147 | $6.534 | $6.077 | $6.3021 | $15.98M | +1.95% |
| 2021-10-30 | $6.325 | $6.40 | $6.016 | $6.1815 | $16.89M | -8.73% |
| 2021-10-29 | $6.4384 | $6.8419 | $6.3927 | $6.7726 | $1.52M | +5.14% |
| 2021-10-28 | $6.2251 | $6.6889 | $6.156 | $6.4417 | $1.75M | +3.47% |
| 2021-10-27 | $7.2636 | $7.3429 | $6.08 | $6.2254 | $2.54M | -14.13% |
| 2021-10-26 | $7.237 | $7.8719 | $7.0641 | $7.2498 | $2.75M | +0.18% |
| 2021-10-25 | $6.691 | $7.415 | $6.671 | $7.2368 | $1.79M | +8.15% |
| 2021-10-24 | $6.501 | $6.873 | $6.459 | $6.6913 | $918.65K | +1.65% |
| 2021-10-23 | $6.573 | $6.88 | $6.447 | $6.5826 | $15.51M | -0.12% |
| 2021-10-22 | $6.501 | $6.756 | $6.395 | $6.5907 | $12.13M | -5.58% |
| 2021-10-21 | $6.5418 | $7.0499 | $6.44 | $6.9804 | $2.10M | +5.75% |
| 2021-10-20 | $6.235 | $7.002 | $6.217 | $6.6006 | $35.73M | +6.36% |
| 2021-10-19 | $6.07 | $6.316 | $6.02 | $6.2059 | $13.45M | +1.88% |
| 2021-10-18 | $6.102 | $6.253 | $6.02 | $6.0911 | $11.70M | -0.38% |
| 2021-10-17 | $6.427 | $6.595 | $5.912 | $6.1144 | $36.95M | +4.02% |
| 2021-10-16 | $5.878 | $6.0899 | $5.7861 | $5.8782 | $851.87K | +0.35% |
| 2021-10-15 | $5.816 | $6.101 | $5.795 | $5.8576 | $18.15M | +0.30% |
| 2021-10-14 | $5.881 | $5.922 | $5.604 | $5.8403 | $21.16M | +3.01% |
| 2021-10-13 | $5.5807 | $5.847 | $5.296 | $5.6695 | $1.53M | +1.31% |
| 2021-10-12 | $5.389 | $5.845 | $5.292 | $5.5962 | $21.64M | +0.30% |
| 2021-10-11 | $5.656 | $5.8559 | $5.4031 | $5.5795 | $1.25M | -1.59% |
| 2021-10-10 | $5.91 | $5.926 | $5.618 | $5.6696 | $16.66M | -4.19% |
| 2021-10-09 | $6.08 | $6.093 | $5.805 | $5.9178 | $15.04M | +0.76% |
| 2021-10-08 | $5.901 | $6.059 | $5.78 | $5.8732 | $1.04M | -0.47% |
| 2021-10-07 | $5.79 | $6.056 | $5.723 | $5.9007 | $20.92M | +2.13% |
| 2021-10-06 | $5.887 | $6.028 | $5.60 | $5.7774 | $26.49M | -1.87% |
| 2021-10-05 | $5.819 | $5.985 | $5.50 | $5.8873 | $31.94M | +0.54% |
| 2021-10-04 | $6.033 | $6.183 | $5.804 | $5.8556 | $34.95M | -7.23% |
| 2021-10-03 | $6.2892 | $6.64 | $6.073 | $6.3116 | $1.82M | +0.90% |
| 2021-10-02 | $6.524 | $6.647 | $6.075 | $6.2555 | $32.16M | +1.54% |
| 2021-10-01 | $5.6421 | $6.321 | $5.611 | $6.1604 | $2.24M | +9.17% |
| 2021-09-30 | $5.682 | $5.874 | $5.5701 | $5.6431 | $1.36M | -0.97% |
| 2021-09-29 | $5.668 | $5.877 | $5.504 | $5.6986 | $28.83M | +0.01% |
| 2021-09-28 | $5.824 | $6.169 | $5.66 | $5.6981 | $36.08M | -7.00% |
| 2021-09-27 | $6.2549 | $7.00 | $6.091 | $6.1269 | $2.59M | -3.40% |
| 2021-09-26 | $6.292 | $7.005 | $6.086 | $6.3426 | $67.18M | -6.93% |
| 2021-09-25 | $7.611 | $7.7959 | $6.745 | $6.8149 | $3.69M | -10.44% |
| 2021-09-24 | $7.1321 | $8.267 | $6.204 | $7.6097 | $8.06M | +6.63% |
| 2021-09-23 | $6.555 | $7.876 | $6.256 | $7.1366 | $3.99M | +8.89% |
| 2021-09-22 | $6.244 | $6.8399 | $5.6741 | $6.5539 | $2.59M | +5.13% |
| 2021-09-21 | $6.799 | $6.967 | $5.67 | $6.2341 | $80.15M | +5.75% |
| 2021-09-20 | $5.949 | $6.523 | $5.1451 | $5.8949 | $3.72M | -2.83% |
| 2021-09-19 | $5.749 | $6.54 | $5.135 | $6.0665 | $113.72M | +15.85% |
| 2021-09-18 | $5.109 | $5.546 | $5.033 | $5.2363 | $595.10K | +2.64% |
| 2021-09-17 | $5.335 | $5.355 | $4.9911 | $5.1018 | $614.78K | -4.70% |
| 2021-09-16 | $5.055 | $5.50 | $4.923 | $5.3536 | $673.63K | +6.01% |
| 2021-09-15 | $5.036 | $5.437 | $4.8091 | $5.0499 | $1.10M | -0.51% |
| 2021-09-14 | $5.049 | $5.444 | $4.846 | $5.0759 | $18.93M | +0.06% |
| 2021-09-13 | $4.439 | $5.67 | $4.386 | $5.0728 | $41.73M | +2.25% |
| 2021-09-12 | $5.022 | $5.338 | $4.862 | $4.961 | $765.12K | -0.92% |
| 2021-09-11 | $4.94 | $5.339 | $4.847 | $5.0071 | $23.01M | +1.15% |
| 2021-09-10 | $5.043 | $5.473 | $4.80 | $4.9504 | $40.33M | -5.71% |
| 2021-09-09 | $4.247 | $5.765 | $4.116 | $5.2502 | $1.99M | +23.91% |
| 2021-09-08 | $4.133 | $4.718 | $3.90 | $4.2371 | $565.70K | +2.63% |
| 2021-09-07 | $5.157 | $5.157 | $3.808 | $4.1284 | $782.32K | -19.95% |
| 2021-09-06 | $5.457 | $5.552 | $5.122 | $5.1576 | $599.95K | -5.90% |
| 2021-09-05 | $5.122 | $6.50 | $5.06 | $5.481 | $700.86K | +6.00% |
| 2021-09-04 | $5.258 | $5.357 | $5.054 | $5.171 | $13.39M | -1.77% |
| 2021-09-03 | $5.518 | $5.62 | $5.182 | $5.2644 | $19.23M | -4.82% |
| 2021-09-02 | $5.635 | $5.827 | $5.40 | $5.5312 | $19.94M | -2.22% |
| 2021-09-01 | $6.14 | $6.631 | $5.542 | $5.6565 | $49.48M | -7.30% |
| 2021-08-31 | $5.599 | $6.49 | $5.365 | $6.1023 | $66.13M | -14.28% |
| 2021-08-30 | $4.271 | $10.666 | $4.047 | $7.1191 | $3.93M | +66.31% |
| 2021-08-29 | $4.584 | $4.593 | $4.228 | $4.2807 | $152.00K | -6.72% |
| 2021-08-28 | $4.152 | $5.079 | $4.15 | $4.5889 | $386.91K | +10.21% |
| 2021-08-27 | $3.536 | $4.379 | $3.18 | $4.1637 | $471.81K | +18.26% |
| 2021-08-26 | $3.092 | $3.601 | $2.97 | $3.5209 | $165.10K | +13.89% |
| 2021-08-25 | $3.014 | $3.10 | $2.917 | $3.0914 | $25.54K | +1.85% |
| 2021-08-24 | $3.015 | $3.059 | $2.917 | $3.0352 | $3.13M | -3.16% |
| 2021-08-23 | $3.225 | $3.245 | $3.118 | $3.1342 | $78.47K | -0.83% |
| 2021-08-22 | $3.212 | $3.294 | $3.12 | $3.1605 | $6.10M | +2.22% |
| 2021-08-21 | $3.172 | $3.264 | $3.047 | $3.0917 | $64.63K | -1.17% |
| 2021-08-20 | $3.18 | $3.208 | $3.06 | $3.1283 | $4.18M | -1.33% |
| 2021-08-19 | $3.05 | $3.211 | $3.002 | $3.1706 | $3.84M | +8.49% |
| 2021-08-18 | $2.958 | $3.019 | $2.871 | $2.9224 | $51.36K | -2.17% |
| 2021-08-17 | $3.109 | $3.187 | $2.869 | $2.9872 | $4.56M | -3.96% |
| 2021-08-16 | $3.126 | $3.234 | $2.996 | $3.1103 | $5.14M | -0.55% |
| 2021-08-15 | $3.088 | $3.217 | $3.054 | $3.1277 | $3.66M | +1.24% |
| 2021-08-14 | $3.094 | $3.171 | $3.016 | $3.0894 | $4.14M | -0.57% |
| 2021-08-13 | $3.093 | $3.188 | $2.999 | $3.1071 | $4.09M | +0.56% |
| 2021-08-12 | $2.928 | $3.174 | $2.907 | $3.0897 | $10.75M | +5.29% |
| 2021-08-11 | $3.09 | $3.175 | $2.913 | $2.9343 | $4.31M | -1.74% |
| 2021-08-10 | $3.108 | $3.127 | $2.891 | $2.9863 | $30.32K | -3.82% |
| 2021-08-09 | $2.818 | $3.336 | $2.781 | $3.1049 | $74.85K | +10.15% |
| 2021-08-08 | $2.925 | $3.165 | $2.783 | $2.8188 | $26.28K | -1.90% |
| 2021-08-07 | $2.933 | $3.175 | $2.832 | $2.8734 | $6.42M | -1.93% |
| 2021-08-06 | $2.911 | $3.063 | $2.853 | $2.93 | $7.10M | +0.68% |
| 2021-08-05 | $2.767 | $2.951 | $2.752 | $2.9103 | $19.36M | +4.87% |
| 2021-08-04 | $2.928 | $2.936 | $2.708 | $2.7751 | $4.56M | -1.91% |
| 2021-08-03 | $2.652 | $2.845 | $2.575 | $2.8292 | $64.84K | +6.86% |
| 2021-08-02 | $2.65 | $2.713 | $2.572 | $2.6476 | $6.01M | +0.05% |
| 2021-08-01 | $2.755 | $2.76 | $2.567 | $2.6463 | $1.78M | -3.95% |
| 2021-07-31 | $2.735 | $2.838 | $2.71 | $2.755 | $1.56M | +0.74% |
| 2021-07-30 | $2.636 | $2.763 | $2.612 | $2.7346 | $1.45M | +0.20% |
| 2021-07-29 | $2.602 | $2.789 | $2.588 | $2.7293 | $27.24K | +4.26% |
| 2021-07-28 | $2.655 | $2.72 | $2.539 | $2.6177 | $25.98K | -0.33% |
| 2021-07-27 | $2.528 | $2.69 | $2.497 | $2.6263 | $3.19M | +3.83% |
| 2021-07-26 | $2.672 | $2.695 | $2.432 | $2.5294 | $3.67M | -0.24% |
| 2021-07-25 | $2.431 | $2.69 | $2.416 | $2.5354 | $25.63K | +4.18% |
| 2021-07-24 | $2.399 | $2.54 | $2.377 | $2.4338 | $34.06K | -0.62% |
| 2021-07-23 | $2.381 | $2.496 | $2.288 | $2.449 | $2.49M | +2.69% |
| 2021-07-22 | $2.458 | $2.506 | $2.351 | $2.3847 | $2.96M | +1.69% |
| 2021-07-21 | $2.383 | $2.459 | $2.25 | $2.3451 | $56.04K | -1.60% |
| 2021-07-20 | $2.207 | $2.75 | $2.165 | $2.3831 | $10.12M | +8.00% |
| 2021-07-19 | $2.296 | $2.431 | $2.10 | $2.2067 | $1.74M | -4.12% |
| 2021-07-18 | $2.38 | $2.38 | $2.203 | $2.3016 | $1.24M | -2.86% |
| 2021-07-17 | $2.384 | $2.459 | $2.281 | $2.3692 | $1.59M | -0.44% |
| 2021-07-16 | $2.485 | $2.50 | $2.243 | $2.3796 | $1.54M | -4.32% |
| 2021-07-15 | $2.602 | $2.606 | $2.402 | $2.4872 | $1.29M | -8.17% |
| 2021-07-14 | $2.753 | $2.813 | $2.566 | $2.7084 | $13.19K | -0.54% |
| 2021-07-13 | $2.809 | $2.86 | $2.562 | $2.7231 | $3.24M | -6.63% |
| 2021-07-12 | $2.884 | $3.192 | $2.86 | $2.9165 | $45.99K | +1.05% |
| 2021-07-11 | $2.908 | $2.963 | $2.858 | $2.8862 | $16.50K | -0.94% |
| 2021-07-10 | $2.906 | $3.003 | $2.853 | $2.9136 | $10.07M | +0.05% |
| 2021-07-09 | $2.929 | $3.06 | $2.886 | $2.9121 | $2.58M | -0.60% |
| 2021-07-08 | $3.043 | $3.081 | $2.81 | $2.9297 | $2.70M | -3.89% |
| 2021-07-07 | $3.121 | $3.248 | $3.003 | $3.0483 | $5.80M | -2.25% |
| 2021-07-06 | $3.163 | $3.255 | $3.051 | $3.1185 | $6.54M | -1.28% |
| 2021-07-05 | $3.144 | $3.28 | $3.07 | $3.1588 | $6.52M | -7.62% |
| 2021-07-04 | $3.412 | $3.525 | $3.34 | $3.4196 | $37.23K | -0.48% |
| 2021-07-03 | $3.446 | $3.532 | $3.36 | $3.436 | $9.00M | -0.39% |
| 2021-07-02 | $3.506 | $3.719 | $3.30 | $3.4495 | $16.97M | +1.66% |
| 2021-07-01 | $3.082 | $3.561 | $2.788 | $3.393 | $81.96K | +10.08% |
| 2021-06-30 | $3.272 | $3.286 | $2.955 | $3.0825 | $41.90K | -5.80% |
| 2021-06-29 | $3.393 | $3.514 | $3.247 | $3.2722 | $83.11K | -3.23% |
| 2021-06-28 | $3.654 | $3.733 | $3.327 | $3.3814 | $13.73M | -2.50% |
| 2021-06-27 | $4.35 | $4.40 | $3.189 | $3.468 | $260.37K | -20.61% |
| 2021-06-26 | $3.015 | $4.661 | $3.004 | $4.3683 | $517.90K | +45.37% |
| 2021-06-25 | $2.596 | $3.005 | $2.596 | $3.005 | $95.09K | +15.76% |
| 2021-06-24 | $2.286 | $2.901 | $2.218 | $2.5959 | $30.19K | +13.95% |
| 2021-06-23 | $2.269 | $2.448 | $2.092 | $2.278 | $34.73K | +0.28% |
| 2021-06-22 | $1.925 | $2.556 | $1.652 | $2.2716 | $85.38K | +17.94% |
| 2021-06-21 | $2.31 | $2.31 | $1.9261 | $1.9261 | $163.34K | -16.84% |
| 2021-06-20 | $2.355 | $2.355 | $2.065 | $2.3161 | $19.30K | -1.94% |
| 2021-06-19 | $2.294 | $2.399 | $2.232 | $2.3619 | $9.47K | -2.35% |
| 2021-06-18 | $2.529 | $2.572 | $2.338 | $2.4187 | $3.05M | -4.23% |
| 2021-06-17 | $2.404 | $2.858 | $2.354 | $2.5255 | $10.62M | +5.44% |
| 2021-06-16 | $2.40 | $2.471 | $2.32 | $2.3951 | $2.69M | -0.57% |
| 2021-06-15 | $2.525 | $2.586 | $2.397 | $2.409 | $2.64M | -4.75% |
| 2021-06-14 | $2.529 | $2.636 | $2.49 | $2.5292 | $5.79M | -0.16% |
| 2021-06-13 | $2.522 | $2.624 | $2.493 | $2.5333 | $8.22M | +0.53% |
| 2021-06-12 | $2.677 | $2.697 | $2.448 | $2.52 | $4.05M | -5.47% |
| 2021-06-11 | $2.761 | $2.863 | $2.451 | $2.6658 | $2.98M | -3.49% |
| 2021-06-10 | $2.87 | $3.20 | $2.743 | $2.7623 | $6.11M | -3.86% |
| 2021-06-09 | $3.05 | $3.086 | $2.868 | $2.8732 | $4.83M | -5.16% |
| 2021-06-08 | $2.778 | $3.264 | $2.762 | $3.0297 | $10.60M | +9.02% |
| 2021-06-07 | $3.169 | $3.171 | $2.738 | $2.7789 | $5.95M | -12.01% |
| 2021-06-06 | $3.239 | $3.286 | $3.155 | $3.1582 | $1.61M | -2.56% |
| 2021-06-05 | $3.272 | $3.366 | $3.154 | $3.2412 | $2.86M | -0.97% |
| 2021-06-04 | $3.287 | $3.453 | $3.197 | $3.2729 | $3.09M | -0.31% |
| 2021-06-03 | $3.45 | $3.629 | $3.218 | $3.2831 | $4.15M | -4.53% |
| 2021-06-02 | $3.515 | $3.616 | $3.428 | $3.4388 | $2.72M | -1.15% |
| 2021-06-01 | $3.407 | $3.755 | $3.301 | $3.4788 | $2.82M | +2.03% |
| 2021-05-31 | $3.438 | $3.529 | $3.291 | $3.4097 | $4.53M | -0.62% |
| 2021-05-30 | $3.449 | $3.575 | $3.245 | $3.4308 | $1.79M | -0.36% |
| 2021-05-29 | $3.25 | $3.897 | $3.048 | $3.4433 | $4.07M | +6.03% |
| 2021-05-28 | $3.52 | $3.63 | $3.197 | $3.2474 | $1.76M | -7.79% |
| 2021-05-27 | $3.749 | $3.856 | $3.137 | $3.5217 | $2.72M | -5.99% |
| 2021-05-26 | $3.643 | $3.885 | $3.524 | $3.7462 | $3.45M | +3.41% |
| 2021-05-25 | $3.012 | $3.956 | $2.902 | $3.6225 | $13.29M | +20.54% |
| 2021-05-24 | $3.085 | $3.278 | $2.704 | $3.0053 | $4.78M | +13.93% |
| 2021-05-23 | $3.0147 | $3.0147 | $2.6379 | $2.6379 | $5.81K | -11.83% |
| 2021-05-22 | $2.947 | $3.157 | $2.751 | $2.9918 | $20.59K | -2.59% |
| 2021-05-21 | $3.481 | $3.648 | $2.761 | $3.0714 | $6.50M | -25.34% |
| 2021-05-20 | $3.925 | $4.338 | $3.621 | $4.1138 | $77.28K | +0.86% |
| 2021-05-19 | $4.25 | $4.615 | $3.687 | $4.0786 | $8.51M | -22.96% |
| 2021-05-18 | $6.337 | $6.592 | $4.761 | $5.2939 | $1.21M | -9.44% |
| 2021-05-17 | $6.184 | $8.485 | $5.638 | $5.8455 | $44.11M | +27.13% |
| 2021-05-16 | $4.494 | $5.337 | $4.325 | $4.5981 | $101.96K | +2.11% |
| 2021-05-15 | $5.072 | $5.174 | $4.471 | $4.5032 | $80.76K | -11.07% |
| 2021-05-14 | $4.327 | $5.175 | $4.319 | $5.0638 | $89.14K | +16.79% |
| 2021-05-13 | $4.448 | $4.702 | $4.171 | $4.3359 | $101.56K | -2.40% |
| 2021-05-12 | $5.058 | $5.127 | $4.266 | $4.4427 | $9.10M | -12.55% |
| 2021-05-11 | $5.157 | $5.44 | $5.036 | $5.0803 | $9.93M | +3.77% |
| 2021-05-10 | $5.274 | $5.388 | $4.753 | $4.8958 | $111.11K | -6.02% |
| 2021-05-09 | $5.36 | $5.402 | $5.086 | $5.2096 | $4.11M | -2.76% |
| 2021-05-08 | $5.501 | $5.575 | $5.182 | $5.3575 | $4.88M | -2.42% |
| 2021-05-07 | $5.532 | $5.809 | $5.287 | $5.4904 | $8.48M | -0.65% |
| 2021-05-06 | $5.485 | $5.748 | $5.279 | $5.5263 | $10.90M | +6.44% |
| 2021-05-05 | $5.048 | $5.381 | $5.004 | $5.1921 | $133.84K | +2.87% |
| 2021-05-04 | $5.481 | $5.489 | $5.011 | $5.0473 | $154.41K | -7.98% |
| 2021-05-03 | $5.607 | $5.727 | $5.461 | $5.4848 | $78.48K | -2.74% |
| 2021-05-02 | $5.638 | $5.819 | $5.487 | $5.6391 | $10.46M | +5.83% |
| 2021-05-01 | $5.387 | $5.533 | $5.242 | $5.3285 | $53.21K | -0.26% |
| 2021-04-30 | $5.382 | $5.545 | $5.247 | $5.3425 | $6.45M | +3.65% |
| 2021-04-29 | $5.244 | $5.494 | $5.001 | $5.1544 | $170.59K | -0.18% |
| 2021-04-28 | $5.254 | $5.483 | $5.128 | $5.1637 | $7.77M | -6.87% |
| 2021-04-27 | $5.70 | $5.824 | $5.483 | $5.5449 | $135.66K | -1.80% |
| 2021-04-26 | $5.756 | $6.04 | $5.557 | $5.6468 | $14.25M | -1.72% |
| 2021-04-25 | $5.765 | $6.141 | $5.166 | $5.7454 | $21.01M | -6.64% |
| 2021-04-24 | $4.806 | $6.73 | $4.593 | $6.1539 | $321.30K | +28.04% |
| 2021-04-23 | $5.095 | $5.249 | $4.25 | $4.8062 | $157.09K | -5.63% |
| 2021-04-22 | $5.855 | $5.973 | $4.959 | $5.0929 | $162.84K | -13.32% |
| 2021-04-21 | $5.829 | $7.21 | $5.564 | $5.8756 | $509.37K | +1.37% |
| 2021-04-20 | $4.119 | $5.952 | $3.804 | $5.796 | $658.54K | +40.52% |
| 2021-04-19 | $4.051 | $4.387 | $3.857 | $4.1246 | $45.44K | +1.97% |
| 2021-04-18 | $4.501 | $4.529 | $3.77 | $4.0447 | $64.42K | -10.10% |
| 2021-04-17 | $4.343 | $4.875 | $4.323 | $4.499 | $72.17K | +2.42% |
| 2021-04-16 | $4.326 | $4.512 | $4.297 | $4.3927 | $3.20M | -1.85% |
| 2021-04-15 | $4.359 | $4.509 | $4.325 | $4.4754 | $31.67K | +2.89% |
| 2021-04-14 | $4.60 | $4.616 | $4.244 | $4.3498 | $140.20K | -5.24% |
| 2021-04-13 | $4.816 | $5.003 | $4.496 | $4.5902 | $88.39K | -4.72% |
| 2021-04-12 | $4.702 | $4.826 | $4.489 | $4.8175 | $95.08K | +5.14% |
| 2021-04-11 | $4.605 | $4.734 | $4.486 | $4.5822 | $4.93M | +4.91% |
| 2021-04-10 | $4.366 | $4.479 | $4.284 | $4.3679 | $29.73K | -0.78% |
| 2021-04-09 | $4.491 | $4.495 | $4.23 | $4.4022 | $3.18M | -1.89% |
| 2021-04-08 | $4.552 | $4.57 | $4.40 | $4.4869 | $2.45M | +5.85% |
| 2021-04-07 | $4.561 | $4.683 | $4.228 | $4.2391 | $23.37K | -7.07% |
| 2021-04-06 | $4.653 | $4.68 | $4.47 | $4.5618 | $31.86K | +0.37% |
| 2021-04-05 | $4.609 | $4.723 | $4.467 | $4.5448 | $3.95M | +2.98% |
| 2021-04-04 | $4.291 | $4.498 | $4.256 | $4.4132 | $21.47K | +1.54% |
| 2021-04-03 | $4.59 | $4.592 | $4.252 | $4.3461 | $2.78M | -2.48% |
| 2021-04-02 | $4.571 | $4.634 | $4.41 | $4.4565 | $30.81K | -0.94% |
| 2021-04-01 | $4.655 | $4.71 | $4.466 | $4.4989 | $2.68M | -3.17% |
| 2021-03-31 | $4.785 | $4.997 | $4.533 | $4.6463 | $6.08M | +7.07% |
| 2021-03-30 | $4.436 | $5.00 | $4.107 | $4.3393 | $95.38K | -2.40% |
| 2021-03-29 | $3.563 | $4.477 | $3.558 | $4.4459 | $55.51K | +24.65% |
| 2021-03-28 | $3.56 | $3.753 | $3.502 | $3.5668 | $40.00K | +0.35% |
| 2021-03-27 | $3.633 | $3.671 | $3.504 | $3.5543 | $31.21K | -0.36% |
| 2021-03-26 | $3.626 | $3.682 | $3.483 | $3.5672 | $2.31M | -0.75% |
| 2021-03-25 | $3.343 | $3.725 | $3.251 | $3.5942 | $3.97M | +0.87% |
| 2021-03-24 | $3.815 | $4.00 | $3.539 | $3.5632 | $21.86K | -8.35% |
| 2021-03-23 | $3.924 | $4.042 | $3.746 | $3.8877 | $3.74M | -1.04% |
| 2021-03-22 | $4.19 | $4.241 | $3.746 | $3.9287 | $5.24M | +0.75% |
| 2021-03-21 | $3.989 | $4.039 | $3.81 | $3.8995 | $41.70K | -0.91% |
| 2021-03-20 | $4.10 | $4.123 | $3.845 | $3.9352 | $3.12M | -4.01% |
| 2021-03-19 | $4.139 | $4.241 | $4.053 | $4.0995 | $3.70M | -0.65% |
| 2021-03-18 | $4.154 | $4.196 | $4.017 | $4.1262 | $3.62M | +4.25% |
| 2021-03-17 | $3.751 | $4.036 | $3.686 | $3.9581 | $44.87K | +5.42% |
| 2021-03-16 | $3.696 | $3.819 | $3.593 | $3.7544 | $15.09K | +2.12% |
| 2021-03-15 | $3.827 | $3.861 | $3.592 | $3.6763 | $3.43M | -4.15% |
| 2021-03-14 | $3.891 | $3.995 | $3.65 | $3.8355 | $3.29M | -1.68% |
| 2021-03-13 | $3.963 | $4.057 | $3.837 | $3.901 | $3.02M | -1.03% |
| 2021-03-12 | $3.877 | $4.153 | $3.698 | $3.9416 | $3.62M | -1.47% |
| 2021-03-11 | $4.208 | $4.611 | $3.953 | $4.0002 | $89.41K | -3.26% |
| 2021-03-10 | $4.107 | $4.493 | $4.05 | $4.1351 | $4.38M | +3.98% |
| 2021-03-09 | $3.916 | $4.084 | $3.866 | $3.9768 | $62.35K | +0.52% |
| 2021-03-08 | $3.921 | $4.035 | $3.837 | $3.9563 | $3.09M | +1.38% |
| 2021-03-07 | $3.867 | $3.954 | $3.793 | $3.9025 | $1.40M | +0.95% |
| 2021-03-06 | $3.808 | $3.974 | $3.788 | $3.8656 | $1.40M | +1.57% |
| 2021-03-05 | $3.716 | $4.009 | $3.663 | $3.8059 | $2.25M | -1.88% |
| 2021-03-04 | $4.112 | $4.391 | $3.853 | $3.8789 | $23.40K | -3.08% |
| 2021-03-03 | $4.104 | $4.29 | $3.945 | $4.0022 | $3.04M | +3.46% |
| 2021-03-02 | $3.974 | $4.135 | $3.814 | $3.8685 | $18.82K | -3.76% |
| 2021-03-01 | $3.936 | $4.183 | $3.842 | $4.0197 | $2.24M | +2.64% |
| 2021-02-28 | $3.571 | $3.957 | $3.565 | $3.9163 | $1.28M | -0.13% |
| 2021-02-27 | $3.876 | $4.156 | $3.854 | $3.9214 | $9.70K | +1.23% |
| 2021-02-26 | $4.114 | $4.205 | $3.704 | $3.8737 | $27.54K | -5.17% |
| 2021-02-25 | $4.356 | $4.426 | $3.708 | $4.0849 | $2.22M | -6.58% |
| 2021-02-24 | $4.479 | $4.608 | $4.251 | $4.3724 | $1.97M | +8.77% |
| 2021-02-23 | $4.52 | $4.597 | $3.266 | $4.0198 | $27.48K | -11.82% |
| 2021-02-22 | $5.094 | $5.099 | $4.065 | $4.5586 | $26.76K | -10.62% |
| 2021-02-21 | $4.949 | $5.276 | $4.869 | $5.1005 | $16.98K | +0.26% |
| 2021-02-20 | $5.319 | $5.396 | $5.029 | $5.0871 | $2.66M | -4.19% |
| 2021-02-19 | $5.562 | $5.742 | $5.103 | $5.3096 | $6.03M | +2.03% |
| 2021-02-18 | $4.787 | $6.554 | $4.538 | $5.2042 | $113.63K | +10.23% |
| 2021-02-17 | $5.056 | $5.209 | $4.539 | $4.7213 | $8.12M | +3.78% |
| 2021-02-16 | $4.069 | $4.632 | $3.852 | $4.5493 | $21.66K | +10.85% |
| 2021-02-15 | $4.235 | $4.399 | $3.986 | $4.1041 | $2.31M | -3.23% |
| 2021-02-14 | $4.357 | $4.479 | $3.737 | $4.2409 | $3.91M | -3.19% |
| 2021-02-13 | $4.869 | $4.88 | $4.185 | $4.3806 | $5.55M | -10.06% |
| 2021-02-12 | $4.715 | $5.462 | $4.644 | $4.8707 | $8.50M | +3.20% |
| 2021-02-11 | $4.739 | $4.992 | $4.49 | $4.7196 | $6.57M | -0.49% |
| 2021-02-10 | $5.25 | $5.432 | $4.324 | $4.743 | $41.89M | +28.94% |
| 2021-02-09 | $3.519 | $3.715 | $3.411 | $3.6785 | $13.68K | +5.94% |
| 2021-02-08 | $3.468 | $3.62 | $3.438 | $3.4722 | $3.28M | -3.78% |
| 2021-02-07 | $3.102 | $3.799 | $3.076 | $3.6084 | $29.50K | +17.02% |
| 2021-02-06 | $3.191 | $3.596 | $2.978 | $3.0837 | $10.41K | -3.51% |
| 2021-02-05 | $2.936 | $3.305 | $2.911 | $3.1958 | $16.61K | +8.44% |
| 2021-02-04 | $2.934 | $3.017 | $2.887 | $2.9472 | $9.35K | -0.06% |
| 2021-02-03 | $2.987 | $3.058 | $2.916 | $2.9489 | $2.45M | +3.66% |
| 2021-02-02 | $2.879 | $2.923 | $2.805 | $2.8447 | $7.45K | -0.56% |
| 2021-02-01 | $2.816 | $2.911 | $2.79 | $2.8607 | $1.48M | +1.36% |
| 2021-01-31 | $2.825 | $2.96 | $2.762 | $2.8224 | $1.82M | -0.55% |
| 2021-01-30 | $2.924 | $2.939 | $2.75 | $2.8379 | $2.41M | -2.80% |
| 2021-01-29 | $2.892 | $2.971 | $2.852 | $2.9195 | $1.82M | +0.53% |
| 2021-01-28 | $2.957 | $3.03 | $2.798 | $2.904 | $2.72M | -1.59% |
| 2021-01-27 | $2.968 | $3.16 | $2.839 | $2.9508 | $4.32M | -4.95% |
| 2021-01-26 | $3.198 | $3.641 | $3.056 | $3.1045 | $29.84K | -1.16% |
| 2021-01-25 | $2.7848 | $3.4229 | $2.7641 | $3.141 | $39.11K | +13.20% |
| 2021-01-24 | $2.776 | $2.979 | $2.661 | $2.7748 | $20.56K | -2.97% |
| 2021-01-23 | $2.845 | $3.00 | $2.703 | $2.8597 | $6.34M | -8.20% |
| 2021-01-22 | $3.0923 | $3.85 | $2.80 | $3.1152 | $70.39K | +6.46% |
| 2021-01-21 | $2.493 | $3.922 | $2.468 | $2.9263 | $46.43M | +28.38% |
| 2021-01-20 | $2.1727 | $2.551 | $2.1329 | $2.2793 | $18.54K | +3.54% |
| 2021-01-19 | $2.198 | $2.647 | $2.114 | $2.2013 | $5.44M | +0.09% |
| 2021-01-18 | $2.259 | $2.367 | $2.166 | $2.1993 | $2.21M | -2.47% |
| 2021-01-17 | $2.094 | $2.443 | $2.075 | $2.2551 | $3.85M | +7.85% |
| 2021-01-16 | $2.121 | $2.196 | $2.024 | $2.0908 | $1.08M | -0.22% |
| 2021-01-15 | $2.068 | $2.144 | $1.954 | $2.0955 | $1.07M | +1.04% |
| 2021-01-14 | $2.099 | $2.156 | $2.031 | $2.0739 | $831.11K | -0.94% |
| 2021-01-13 | $2.011 | $2.244 | $2.001 | $2.0936 | $592.00K | +5.35% |
| 2021-01-12 | $1.979 | $2.039 | $1.906 | $1.9873 | $233.04K | +1.19% |
| 2021-01-11 | $1.882 | $2.109 | $1.752 | $1.9639 | $504.34K | -7.56% |
| 2021-01-10 | $2.2476 | $2.2632 | $1.991 | $2.1244 | $39.83K | -4.37% |
| 2021-01-09 | $2.222 | $2.377 | $2.171 | $2.2214 | $348.61K | -0.98% |
| 2021-01-08 | $2.257 | $2.509 | $2.157 | $2.2434 | $804.63K | +0.46% |
| 2021-01-07 | $2.151 | $2.512 | $2.00 | $2.2331 | $688.80K | +2.34% |
| 2021-01-06 | $2.32 | $2.364 | $2.148 | $2.1819 | $728.38K | -14.58% |
| 2021-01-05 | $1.4989 | $3.95 | $1.478 | $2.5542 | $258.48K | -5.75% |
| 2021-01-04 | $1.504 | $2.71 | $1.504 | $2.71 | $8.11M | +79.75% |
| 2021-01-03 | $1.466 | $1.584 | $1.453 | $1.5077 | $441.28K | +3.72% |
| 2021-01-02 | $1.431 | $1.476 | $1.414 | $1.4537 | $121.12K | +0.96% |
| 2021-01-01 | $1.488 | $1.501 | $1.429 | $1.4398 | $87.44K | -3.76% |
Frequently asked questions
What was the Celo price on January 1, 2021?
CELO opened 2021-01-01 at $1.488 and closed that day at $1.4398.
What was the highest price of Celo in 2021?
The highest was $10.666 on 2021-08-30; the lowest was $1.414 on 2021-01-02.
How much did Celo change in 2021?
CELO moved +226.73% in 2021, from $1.488 to $4.8617.
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.