Celo price history in 2022
In 2022 Celo (CELO) went from $5.123 on 2022-01-01 to $0.474954 on 2022-12-31, a change of -90.73%. The highest price was $5.797 on 2022-01-05 and the lowest $0.40045 on 2022-11-14. About $1.96B was traded across the year. The best day was 2022-11-27 (+35.81%) and the worst 2022-11-09 (-24.86%).
$5.123Open · 2022-01-01
$0.474954Close · 2022-12-31
$5.797High · 2022-01-05
$0.40045Low · 2022-11-14
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $5.123 | $5.797 | $2.89 | $3.1914 | $380.00M | -37.70% |
| February | $3.264 | $3.629 | $2.051 | $2.6324 | $197.60M | -19.35% |
| March | $2.631 | $3.90 | $2.362 | $3.3562 | $396.46M | +27.56% |
| April | $3.391 | $5.216 | $2.258 | $2.356 | $503.27M | -30.52% |
| May | $2.446 | $2.699 | $1.20 | $1.4689 | $180.44M | -39.95% |
| June | $1.4684 | $1.4872 | $0.73741 | $0.851665 | $108.17M | -42.00% |
| July | $0.8600 | $1.1135 | $0.7720 | $1.027 | $73.00M | +19.42% |
| August | $1.0263 | $1.185 | $0.77455 | $0.826242 | $44.46M | -19.49% |
| September | $0.8260 | $0.9217 | $0.7209 | $0.794211 | $31.00M | -3.85% |
| October | $0.7920 | $0.7971 | $0.6630 | $0.738442 | $17.68M | -6.76% |
| November | $0.7330 | $0.7840 | $0.40045 | $0.611512 | $14.58M | -16.57% |
| December | $0.5790 | $0.7395 | $0.4500 | $0.474954 | $17.16M | -17.97% |
Every day of 2022
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2022-12-31 | $0.4734 | $0.4762 | $0.4655 | $0.474954 | $1.43M | -0.08% |
| 2022-12-30 | $0.4709 | $0.4874 | $0.4690 | $0.475311 | $1.52M | +0.76% |
| 2022-12-29 | $0.4710 | $0.4843 | $0.4540 | $0.471716 | $583.90K | +1.30% |
| 2022-12-28 | $0.4600 | $0.4860 | $0.4500 | $0.465683 | $401.87K | -4.22% |
| 2022-12-27 | $0.4915 | $0.4972 | $0.4718 | $0.486211 | $94.05K | -0.22% |
| 2022-12-26 | $0.4880 | $0.4980 | $0.4810 | $0.487303 | $299.01K | -1.60% |
| 2022-12-25 | $0.48887 | $0.5414 | $0.4887 | $0.495211 | $610.88K | -0.84% |
| 2022-12-24 | $0.4840 | $0.5430 | $0.4840 | $0.499404 | $1.20M | +2.45% |
| 2022-12-23 | $0.4926 | $0.49586 | $0.4842 | $0.487465 | $142.33K | -0.83% |
| 2022-12-22 | $0.5026 | $0.5043 | $0.4770 | $0.491562 | $194.78K | -2.27% |
| 2022-12-21 | $0.5150 | $0.5262 | $0.4935 | $0.50297 | $97.08K | -0.87% |
| 2022-12-20 | $0.5132 | $0.5239 | $0.49614 | $0.507389 | $271.15K | +1.37% |
| 2022-12-19 | $0.5273 | $0.5347 | $0.4890 | $0.500552 | $103.26K | -4.64% |
| 2022-12-18 | $0.5264 | $0.5331 | $0.5110 | $0.524934 | $205.22K | +0.21% |
| 2022-12-17 | $0.54007 | $0.54007 | $0.49911 | $0.523815 | $225.27K | -3.00% |
| 2022-12-16 | $0.5674 | $0.6105 | $0.5308 | $0.54004 | $216.35K | -6.21% |
| 2022-12-15 | $0.5700 | $0.6140 | $0.5570 | $0.575773 | $1.84M | +5.57% |
| 2022-12-14 | $0.5606 | $0.5607 | $0.5300 | $0.545392 | $109.31K | -1.97% |
| 2022-12-13 | $0.5578 | $0.5620 | $0.5470 | $0.556366 | $383.63K | -0.36% |
| 2022-12-12 | $0.5590 | $0.5680 | $0.5240 | $0.558402 | $618.07K | -1.68% |
| 2022-12-11 | $0.5880 | $0.6020 | $0.5500 | $0.56796 | $593.15K | -4.71% |
| 2022-12-10 | $0.6050 | $0.64324 | $0.5870 | $0.596041 | $417.19K | -2.25% |
| 2022-12-09 | $0.5950 | $0.6450 | $0.5880 | $0.609753 | $1.39M | +1.67% |
| 2022-12-08 | $0.5850 | $0.6090 | $0.5800 | $0.599762 | $470.79K | +2.02% |
| 2022-12-07 | $0.5981 | $0.6130 | $0.5760 | $0.587906 | $413.08K | -7.20% |
| 2022-12-06 | $0.6494 | $0.6746 | $0.6103 | $0.633521 | $197.37K | -0.96% |
| 2022-12-05 | $0.6648 | $0.6777 | $0.6314 | $0.639651 | $1.15M | -8.55% |
| 2022-12-04 | $0.5833 | $0.7395 | $0.5780 | $0.69947 | $527.14K | +19.86% |
| 2022-12-03 | $0.6005 | $0.6054 | $0.5786 | $0.583562 | $83.30K | -2.25% |
| 2022-12-02 | $0.5836 | $0.6052 | $0.5790 | $0.59699 | $272.71K | +2.28% |
| 2022-12-01 | $0.5790 | $0.6010 | $0.5670 | $0.583664 | $1.10M | -4.55% |
| 2022-11-30 | $0.6163 | $0.6273 | $0.5701 | $0.611512 | $165.80K | -0.75% |
| 2022-11-29 | $0.6157 | $0.6480 | $0.5912 | $0.616132 | $274.99K | -0.05% |
| 2022-11-28 | $0.6080 | $0.6500 | $0.6040 | $0.61647 | $1.44M | -12.94% |
| 2022-11-27 | $0.5215 | $0.7229 | $0.5201 | $0.708077 | $505.91K | +35.81% |
| 2022-11-26 | $0.5119 | $0.5303 | $0.5018 | $0.521388 | $82.59K | +1.68% |
| 2022-11-25 | $0.5030 | $0.5293 | $0.4979 | $0.512757 | $236.08K | +1.82% |
| 2022-11-24 | $0.5090 | $0.5130 | $0.4839 | $0.503611 | $252.98K | -2.15% |
| 2022-11-23 | $0.5070 | $0.5410 | $0.4980 | $0.514667 | $646.70K | +1.03% |
| 2022-11-22 | $0.5220 | $0.5380 | $0.4940 | $0.509399 | $964.50K | +14.91% |
| 2022-11-21 | $0.4317 | $0.47899 | $0.41363 | $0.443292 | $187.87K | +1.11% |
| 2022-11-20 | $0.4540 | $0.4774 | $0.4153 | $0.438426 | $458.66K | -5.09% |
| 2022-11-19 | $0.4637 | $0.4698 | $0.4530 | $0.461917 | $146.29K | -0.81% |
| 2022-11-18 | $0.4427 | $0.4684 | $0.4422 | $0.465684 | $202.29K | +4.46% |
| 2022-11-17 | $0.4330 | $0.4560 | $0.43061 | $0.445796 | $211.24K | +2.46% |
| 2022-11-16 | $0.4196 | $0.4560 | $0.4174 | $0.435113 | $290.44K | -0.10% |
| 2022-11-15 | $0.41703 | $0.4489 | $0.4144 | $0.435561 | $118.44K | +4.52% |
| 2022-11-14 | $0.4258 | $0.43707 | $0.40045 | $0.41673 | $167.72K | -1.03% |
| 2022-11-13 | $0.4484 | $0.4620 | $0.421053 | $0.421053 | $280.41K | -5.15% |
| 2022-11-12 | $0.4721 | $0.4721 | $0.4281 | $0.443897 | $297.45K | -8.43% |
| 2022-11-11 | $0.51784 | $0.5228 | $0.4593 | $0.484771 | $271.87K | -6.59% |
| 2022-11-10 | $0.4334 | $0.5253 | $0.4272 | $0.518974 | $315.60K | +19.80% |
| 2022-11-09 | $0.5778 | $0.5817 | $0.4231 | $0.433196 | $436.99K | -24.86% |
| 2022-11-08 | $0.7396 | $0.7467 | $0.466393 | $0.576505 | $583.82K | -21.95% |
| 2022-11-07 | $0.7264 | $0.7784 | $0.7231 | $0.738651 | $203.32K | +1.70% |
| 2022-11-06 | $0.7585 | $0.76278 | $0.7230 | $0.726334 | $122.39K | -4.09% |
| 2022-11-05 | $0.7680 | $0.7800 | $0.7400 | $0.757334 | $1.46M | -1.31% |
| 2022-11-04 | $0.7450 | $0.7840 | $0.7420 | $0.767407 | $1.22M | +7.53% |
| 2022-11-03 | $0.7083 | $0.7377 | $0.7055 | $0.71364 | $140.99K | -0.88% |
| 2022-11-02 | $0.7040 | $0.7380 | $0.6880 | $0.720008 | $1.44M | +1.14% |
| 2022-11-01 | $0.7330 | $0.7340 | $0.6960 | $0.711919 | $1.46M | -3.59% |
| 2022-10-31 | $0.7400 | $0.7650 | $0.7250 | $0.738442 | $1.27M | +3.97% |
| 2022-10-30 | $0.7155 | $0.7318 | $0.7033 | $0.710251 | $115.72K | -0.13% |
| 2022-10-29 | $0.7160 | $0.7320 | $0.7060 | $0.711155 | $759.85K | -0.52% |
| 2022-10-28 | $0.7110 | $0.7280 | $0.7046 | $0.714837 | $486.31K | +0.63% |
| 2022-10-27 | $0.7210 | $0.7321 | $0.6903 | $0.710397 | $699.30K | -1.72% |
| 2022-10-26 | $0.7240 | $0.7460 | $0.7150 | $0.722826 | $692.98K | +0.04% |
| 2022-10-25 | $0.7130 | $0.7320 | $0.7090 | $0.722508 | $833.06K | +2.32% |
| 2022-10-24 | $0.7039 | $0.7160 | $0.6958 | $0.706146 | $396.50K | -0.82% |
| 2022-10-23 | $0.7100 | $0.7300 | $0.6940 | $0.71197 | $505.55K | -2.73% |
| 2022-10-22 | $0.71674 | $0.73737 | $0.7060 | $0.731975 | $90.77K | +1.24% |
| 2022-10-21 | $0.6950 | $0.7310 | $0.6910 | $0.723022 | $605.09K | +4.99% |
| 2022-10-20 | $0.6980 | $0.6980 | $0.6630 | $0.688626 | $715.76K | -0.85% |
| 2022-10-19 | $0.7440 | $0.74526 | $0.6851 | $0.694513 | $1.26M | -6.60% |
| 2022-10-18 | $0.7546 | $0.7744 | $0.7311 | $0.743623 | $298.26K | -2.02% |
| 2022-10-17 | $0.7540 | $0.7750 | $0.7470 | $0.758915 | $633.84K | +1.09% |
| 2022-10-16 | $0.7400 | $0.7576 | $0.7355 | $0.750728 | $480.26K | +1.73% |
| 2022-10-15 | $0.75936 | $0.75936 | $0.7296 | $0.737975 | $427.37K | -1.93% |
| 2022-10-14 | $0.73917 | $0.7821 | $0.73606 | $0.752525 | $672.20K | +1.96% |
| 2022-10-13 | $0.7475 | $0.7489 | $0.6666 | $0.738079 | $543.85K | -1.14% |
| 2022-10-12 | $0.7390 | $0.7553 | $0.7390 | $0.746601 | $169.06K | +0.28% |
| 2022-10-11 | $0.76363 | $0.76363 | $0.7345 | $0.74451 | $665.34K | -1.78% |
| 2022-10-10 | $0.7810 | $0.7900 | $0.7400 | $0.757997 | $928.90K | -2.55% |
| 2022-10-09 | $0.7760 | $0.7864 | $0.7653 | $0.777812 | $455.59K | +0.57% |
| 2022-10-08 | $0.7796 | $0.7859 | $0.7638 | $0.773409 | $262.53K | -0.66% |
| 2022-10-07 | $0.7655 | $0.79218 | $0.7562 | $0.77858 | $478.26K | +1.52% |
| 2022-10-06 | $0.7740 | $0.7935 | $0.7560 | $0.766926 | $719.03K | -1.07% |
| 2022-10-05 | $0.7690 | $0.7940 | $0.7665 | $0.7752 | $829.95K | -2.55% |
| 2022-10-04 | $0.7735 | $0.7971 | $0.7654 | $0.795468 | $172.84K | +2.01% |
| 2022-10-03 | $0.7700 | $0.7880 | $0.7646 | $0.779829 | $548.06K | +2.12% |
| 2022-10-02 | $0.7710 | $0.7820 | $0.7480 | $0.763638 | $639.36K | -1.83% |
| 2022-10-01 | $0.7920 | $0.7930 | $0.7677 | $0.777876 | $324.09K | -2.06% |
| 2022-09-30 | $0.8102 | $0.82896 | $0.78987 | $0.794211 | $620.87K | -2.05% |
| 2022-09-29 | $0.7970 | $0.8290 | $0.7938 | $0.810832 | $1.01M | +2.61% |
| 2022-09-28 | $0.7830 | $0.8030 | $0.7723 | $0.790212 | $979.40K | +0.47% |
| 2022-09-27 | $0.8010 | $0.8020 | $0.7540 | $0.786501 | $1.19M | -0.33% |
| 2022-09-26 | $0.77664 | $0.8110 | $0.7660 | $0.789079 | $1.32M | +1.67% |
| 2022-09-25 | $0.7900 | $0.7950 | $0.7520 | $0.77608 | $1.11M | -3.39% |
| 2022-09-24 | $0.8240 | $0.8360 | $0.803343 | $0.803343 | $679.54K | -2.39% |
| 2022-09-23 | $0.7930 | $0.8340 | $0.7850 | $0.823055 | $1.33M | +3.35% |
| 2022-09-22 | $0.7880 | $0.8230 | $0.7762 | $0.796414 | $1.46M | +8.84% |
| 2022-09-21 | $0.7485 | $0.7918 | $0.7209 | $0.731732 | $625.32K | -2.58% |
| 2022-09-20 | $0.77006 | $0.7810 | $0.7429 | $0.751115 | $977.04K | -2.26% |
| 2022-09-19 | $0.7540 | $0.7820 | $0.7490 | $0.768453 | $972.31K | +1.43% |
| 2022-09-18 | $0.7990 | $0.8110 | $0.7270 | $0.757653 | $1.24M | -5.98% |
| 2022-09-17 | $0.8070 | $0.8180 | $0.7939 | $0.805864 | $351.05K | +0.36% |
| 2022-09-16 | $0.7800 | $0.802936 | $0.7690 | $0.802936 | $606.78K | +2.56% |
| 2022-09-15 | $0.7770 | $0.7931 | $0.7690 | $0.782888 | $1.44M | -2.54% |
| 2022-09-14 | $0.7909 | $0.8083 | $0.7830 | $0.803321 | $313.32K | +0.92% |
| 2022-09-13 | $0.8133 | $0.8255 | $0.7840 | $0.795961 | $1.51M | -10.14% |
| 2022-09-12 | $0.8835 | $0.9135 | $0.8673 | $0.885792 | $580.85K | -0.02% |
| 2022-09-11 | $0.8840 | $0.9140 | $0.8660 | $0.885964 | $2.14M | +0.01% |
| 2022-09-10 | $0.8784 | $0.8980 | $0.8632 | $0.885883 | $1.27M | +0.24% |
| 2022-09-09 | $0.8769 | $0.9217 | $0.8692 | $0.883751 | $1.86M | +5.54% |
| 2022-09-08 | $0.8095 | $0.8397 | $0.7909 | $0.837353 | $296.62K | +3.15% |
| 2022-09-07 | $0.7970 | $0.8260 | $0.7897 | $0.811759 | $1.16M | +3.14% |
| 2022-09-06 | $0.8640 | $0.8662 | $0.7580 | $0.787015 | $1.94M | -7.84% |
| 2022-09-05 | $0.8310 | $0.8750 | $0.8119 | $0.853927 | $1.41M | +2.67% |
| 2022-09-04 | $0.8270 | $0.8482 | $0.8056 | $0.831756 | $648.38K | +0.70% |
| 2022-09-03 | $0.8270 | $0.8390 | $0.81744 | $0.825942 | $309.20K | -0.41% |
| 2022-09-02 | $0.8640 | $0.8661 | $0.8189 | $0.829381 | $593.02K | -3.53% |
| 2022-09-01 | $0.8260 | $0.8668 | $0.8220 | $0.859756 | $1.07M | +4.06% |
| 2022-08-31 | $0.8264 | $0.8478 | $0.8107 | $0.826242 | $1.13M | +3.33% |
| 2022-08-30 | $0.8263 | $0.8379 | $0.7786 | $0.799623 | $312.29K | -1.95% |
| 2022-08-29 | $0.7844 | $0.8305 | $0.77455 | $0.81552 | $981.49K | +4.09% |
| 2022-08-28 | $0.8162 | $0.8252 | $0.7814 | $0.783454 | $265.19K | -4.11% |
| 2022-08-27 | $0.8110 | $0.8220 | $0.8030 | $0.817063 | $709.83K | +0.72% |
| 2022-08-26 | $0.8520 | $0.8520 | $0.8010 | $0.811213 | $1.35M | -10.42% |
| 2022-08-25 | $0.8992 | $0.9223 | $0.8913 | $0.905623 | $657.32K | +0.81% |
| 2022-08-24 | $0.9180 | $0.9240 | $0.8884 | $0.898354 | $1.16M | -1.60% |
| 2022-08-23 | $0.8980 | $0.9190 | $0.8813 | $0.91295 | $1.08M | +1.70% |
| 2022-08-22 | $0.8898 | $0.9090 | $0.8640 | $0.897694 | $1.23M | -3.34% |
| 2022-08-21 | $0.8991 | $0.9439 | $0.8985 | $0.928693 | $395.34K | +2.05% |
| 2022-08-20 | $0.9004 | $0.9327 | $0.8650 | $0.910073 | $1.54M | +4.90% |
| 2022-08-19 | $0.9494 | $0.9518 | $0.8482 | $0.867597 | $592.95K | -8.64% |
| 2022-08-18 | $0.9957 | $1.0174 | $0.9367 | $0.94969 | $249.57K | -5.38% |
| 2022-08-17 | $1.0055 | $1.021 | $0.9850 | $1.0037 | $1.07M | -4.60% |
| 2022-08-16 | $1.071 | $1.0803 | $1.0452 | $1.0522 | $295.11K | -1.36% |
| 2022-08-15 | $1.0878 | $1.0911 | $1.0507 | $1.0667 | $1.18M | -2.06% |
| 2022-08-14 | $1.136 | $1.138 | $1.061 | $1.0892 | $1.65M | -4.45% |
| 2022-08-13 | $1.1568 | $1.165 | $1.1183 | $1.1398 | $1.09M | -1.29% |
| 2022-08-12 | $1.122 | $1.185 | $1.116 | $1.1547 | $1.68M | +2.69% |
| 2022-08-11 | $1.136 | $1.1502 | $1.10 | $1.1244 | $1.60M | -1.10% |
| 2022-08-10 | $1.0835 | $1.1369 | $1.0489 | $1.1369 | $2.19M | +4.97% |
| 2022-08-09 | $1.1263 | $1.1782 | $1.0573 | $1.0831 | $1.62M | -3.91% |
| 2022-08-08 | $1.0832 | $1.1743 | $1.0826 | $1.1271 | $1.93M | +4.08% |
| 2022-08-07 | $1.0721 | $1.1383 | $1.0499 | $1.083 | $2.73M | +0.54% |
| 2022-08-06 | $1.1018 | $1.1103 | $1.0682 | $1.0771 | $3.13M | -1.98% |
| 2022-08-05 | $1.0306 | $1.1071 | $1.0272 | $1.0989 | $2.86M | +6.72% |
| 2022-08-04 | $0.99949 | $1.0408 | $0.99385 | $1.0297 | $1.44M | +2.03% |
| 2022-08-03 | $1.0061 | $1.0426 | $0.97512 | $1.0092 | $2.12M | -0.51% |
| 2022-08-02 | $1.0795 | $1.0942 | $0.9791 | $1.0143 | $3.15M | -6.02% |
| 2022-08-01 | $1.0263 | $1.1383 | $1.0201 | $1.0793 | $3.05M | +5.10% |
| 2022-07-31 | $1.0491 | $1.087 | $1.0144 | $1.027 | $4.33M | -2.07% |
| 2022-07-30 | $0.98435 | $1.1135 | $0.97701 | $1.0487 | $5.83M | +6.59% |
| 2022-07-29 | $0.98195 | $1.0339 | $0.95095 | $0.983806 | $2.26M | +0.04% |
| 2022-07-28 | $0.92323 | $0.9995 | $0.90678 | $0.983377 | $3.21M | +6.61% |
| 2022-07-27 | $0.84972 | $0.92262 | $0.83347 | $0.922368 | $1.00M | +8.14% |
| 2022-07-26 | $0.85142 | $0.8559 | $0.8160 | $0.852966 | $1.70M | +0.03% |
| 2022-07-25 | $0.94738 | $0.95244 | $0.85201 | $0.852683 | $929.09K | -9.76% |
| 2022-07-24 | $0.94759 | $0.96913 | $0.93679 | $0.944882 | $1.00M | -0.65% |
| 2022-07-23 | $0.9532 | $0.9943 | $0.9166 | $0.951034 | $2.18M | +0.42% |
| 2022-07-22 | $0.96876 | $1.0154 | $0.9451 | $0.947023 | $3.43M | -2.23% |
| 2022-07-21 | $0.95153 | $0.9760 | $0.91564 | $0.96865 | $3.22M | +2.08% |
| 2022-07-20 | $1.023 | $1.0528 | $0.9320 | $0.948867 | $3.63M | -7.22% |
| 2022-07-19 | $0.9925 | $1.05 | $0.9764 | $1.0227 | $5.06M | +1.58% |
| 2022-07-18 | $0.9930 | $1.043 | $0.9490 | $1.0068 | $4.91M | +10.84% |
| 2022-07-17 | $0.9278 | $0.94964 | $0.90407 | $0.908296 | $696.64K | -1.09% |
| 2022-07-16 | $0.9040 | $0.9540 | $0.9040 | $0.91834 | $2.27M | +1.30% |
| 2022-07-15 | $0.8969 | $0.9160 | $0.8780 | $0.906536 | $1.93M | +1.61% |
| 2022-07-14 | $0.8600 | $0.9120 | $0.8470 | $0.892203 | $2.33M | +4.98% |
| 2022-07-13 | $0.8000 | $0.8603 | $0.7938 | $0.849879 | $2.19M | +5.92% |
| 2022-07-12 | $0.8450 | $0.8500 | $0.7720 | $0.802357 | $1.77M | -4.39% |
| 2022-07-11 | $0.8781 | $0.8858 | $0.8230 | $0.83922 | $1.45M | -7.73% |
| 2022-07-10 | $0.9546 | $0.95565 | $0.90152 | $0.909492 | $481.94K | -4.83% |
| 2022-07-09 | $0.93493 | $0.9800 | $0.92945 | $0.955621 | $887.41K | +2.51% |
| 2022-07-08 | $0.96144 | $0.98754 | $0.91975 | $0.932193 | $1.47M | -2.15% |
| 2022-07-07 | $0.9170 | $0.96799 | $0.9150 | $0.952632 | $3.67M | +3.90% |
| 2022-07-06 | $0.91004 | $0.92677 | $0.89343 | $0.916905 | $2.09M | +1.08% |
| 2022-07-05 | $0.9101 | $0.9480 | $0.8870 | $0.907091 | $2.99M | -0.22% |
| 2022-07-04 | $0.8770 | $0.9480 | $0.8720 | $0.909088 | $2.02M | +4.04% |
| 2022-07-03 | $0.8484 | $0.8879 | $0.8456 | $0.873758 | $1.04M | +1.71% |
| 2022-07-02 | $0.8560 | $0.8850 | $0.8380 | $0.859082 | $1.22M | +0.08% |
| 2022-07-01 | $0.8600 | $0.8820 | $0.82343 | $0.858387 | $1.81M | +0.79% |
| 2022-06-30 | $0.88362 | $0.8870 | $0.81313 | $0.851665 | $1.83M | -3.73% |
| 2022-06-29 | $0.88493 | $0.89994 | $0.85275 | $0.884642 | $1.73M | +0.98% |
| 2022-06-28 | $0.9360 | $0.95465 | $0.876057 | $0.876057 | $3.13M | -6.04% |
| 2022-06-27 | $0.91747 | $0.98043 | $0.9148 | $0.932407 | $1.80M | +1.77% |
| 2022-06-26 | $0.99897 | $1.0507 | $0.91245 | $0.91616 | $2.38M | -7.53% |
| 2022-06-25 | $0.9520 | $1.013 | $0.9270 | $0.990754 | $3.73M | +4.80% |
| 2022-06-24 | $0.91057 | $0.97423 | $0.9070 | $0.945383 | $2.76M | +2.93% |
| 2022-06-23 | $0.86361 | $0.918506 | $0.8630 | $0.918506 | $2.53M | +6.04% |
| 2022-06-22 | $0.90846 | $0.9150 | $0.8597 | $0.866148 | $2.69M | -4.70% |
| 2022-06-21 | $0.91532 | $0.97714 | $0.89915 | $0.908879 | $2.28M | -1.86% |
| 2022-06-20 | $0.8410 | $0.9340 | $0.79464 | $0.926119 | $4.26M | +10.16% |
| 2022-06-19 | $0.79745 | $0.85104 | $0.75157 | $0.840739 | $2.22M | +4.12% |
| 2022-06-18 | $0.85931 | $0.8740 | $0.73741 | $0.807436 | $2.88M | -6.21% |
| 2022-06-17 | $0.83832 | $0.88192 | $0.82967 | $0.860867 | $1.18M | +1.83% |
| 2022-06-16 | $0.94859 | $0.95863 | $0.8208 | $0.845426 | $2.44M | -10.79% |
| 2022-06-15 | $0.92106 | $0.94954 | $0.80995 | $0.947649 | $2.73M | +2.86% |
| 2022-06-14 | $0.9403 | $0.95386 | $0.87483 | $0.921295 | $5.03M | -2.19% |
| 2022-06-13 | $0.96716 | $0.98302 | $0.8506 | $0.941951 | $9.34M | -2.64% |
| 2022-06-12 | $1.0155 | $1.0632 | $0.9006 | $0.96753 | $6.85M | -5.73% |
| 2022-06-11 | $1.1249 | $1.1569 | $0.98389 | $1.0263 | $9.54M | -8.72% |
| 2022-06-10 | $1.257 | $1.2628 | $1.0899 | $1.1244 | $5.56M | -10.54% |
| 2022-06-09 | $1.2577 | $1.309 | $1.2431 | $1.2568 | $2.58M | -0.42% |
| 2022-06-08 | $1.273 | $1.3057 | $1.243 | $1.2621 | $3.49M | -1.07% |
| 2022-06-07 | $1.334 | $1.334 | $1.238 | $1.2757 | $3.41M | -4.38% |
| 2022-06-06 | $1.2876 | $1.3655 | $1.2842 | $1.3341 | $1.54M | +3.50% |
| 2022-06-05 | $1.2808 | $1.3085 | $1.2451 | $1.289 | $1.13M | +0.73% |
| 2022-06-04 | $1.281 | $1.292 | $1.234 | $1.2796 | $1.81M | +0.18% |
| 2022-06-03 | $1.357 | $1.36 | $1.258 | $1.2773 | $2.03M | -5.97% |
| 2022-06-02 | $1.3245 | $1.3708 | $1.287 | $1.3584 | $3.03M | +2.57% |
| 2022-06-01 | $1.4684 | $1.4872 | $1.3014 | $1.3244 | $12.24M | -9.83% |
| 2022-05-31 | $1.4501 | $1.5264 | $1.4177 | $1.4689 | $11.61M | +0.08% |
| 2022-05-30 | $1.3484 | $1.4678 | $1.325 | $1.4678 | $4.81M | +8.93% |
| 2022-05-29 | $1.3217 | $1.3491 | $1.2665 | $1.3474 | $357.73K | +2.61% |
| 2022-05-28 | $1.3061 | $1.3393 | $1.264 | $1.3131 | $1.37M | +0.43% |
| 2022-05-27 | $1.431 | $1.519 | $1.2797 | $1.3075 | $3.74M | -8.78% |
| 2022-05-26 | $1.3966 | $1.5791 | $1.372 | $1.4334 | $3.23M | +2.71% |
| 2022-05-25 | $1.3441 | $1.47 | $1.307 | $1.3956 | $1.54M | +3.67% |
| 2022-05-24 | $1.2703 | $1.453 | $1.2346 | $1.3461 | $2.91M | +4.79% |
| 2022-05-23 | $1.36 | $1.416 | $1.2416 | $1.2846 | $5.30M | -6.23% |
| 2022-05-22 | $1.315 | $1.375 | $1.279 | $1.3699 | $3.39M | +3.76% |
| 2022-05-21 | $1.285 | $1.335 | $1.252 | $1.3203 | $3.29M | +2.15% |
| 2022-05-20 | $1.371 | $1.399 | $1.247 | $1.2925 | $4.25M | -5.78% |
| 2022-05-19 | $1.257 | $1.398 | $1.20 | $1.3717 | $3.28M | +9.33% |
| 2022-05-18 | $1.453 | $1.472 | $1.248 | $1.2546 | $1.76M | -13.73% |
| 2022-05-17 | $1.409 | $1.491 | $1.359 | $1.4544 | $1.48M | +3.14% |
| 2022-05-16 | $1.414 | $1.4907 | $1.394 | $1.4101 | $5.32M | -12.10% |
| 2022-05-15 | $1.572 | $1.606 | $1.469 | $1.6041 | $1.31M | +2.04% |
| 2022-05-14 | $1.566 | $1.636 | $1.406 | $1.572 | $2.28M | +0.33% |
| 2022-05-13 | $1.533 | $1.749 | $1.497 | $1.5669 | $3.93M | +2.58% |
| 2022-05-12 | $1.581 | $1.754 | $1.206 | $1.5275 | $6.55M | -3.33% |
| 2022-05-11 | $1.981 | $2.201 | $1.3506 | $1.5801 | $20.19M | -20.26% |
| 2022-05-10 | $1.885 | $2.153 | $1.839 | $1.9815 | $8.66M | +5.38% |
| 2022-05-09 | $2.303 | $2.362 | $1.866 | $1.8803 | $5.12M | -18.24% |
| 2022-05-08 | $2.246 | $2.363 | $2.123 | $2.2997 | $4.05M | +1.61% |
| 2022-05-07 | $2.351 | $2.352 | $2.1262 | $2.2632 | $13.12M | -4.04% |
| 2022-05-06 | $2.2751 | $2.415 | $2.253 | $2.3584 | $11.99M | +0.32% |
| 2022-05-05 | $2.643 | $2.699 | $2.272 | $2.3509 | $4.34M | -11.11% |
| 2022-05-04 | $2.372 | $2.67 | $2.362 | $2.6448 | $2.62M | +9.58% |
| 2022-05-03 | $2.422 | $2.535 | $2.33 | $2.4136 | $12.72M | -0.60% |
| 2022-05-02 | $2.423 | $2.474 | $2.359 | $2.4282 | $12.61M | -0.77% |
| 2022-05-01 | $2.446 | $2.541 | $2.359 | $2.4471 | $13.30M | +3.87% |
| 2022-04-30 | $2.607 | $2.662 | $2.258 | $2.356 | $4.25M | -9.64% |
| 2022-04-29 | $2.796 | $2.829 | $2.521 | $2.6074 | $2.93M | -6.82% |
| 2022-04-28 | $2.796 | $2.858 | $2.73 | $2.7983 | $2.51M | +0.42% |
| 2022-04-27 | $2.7901 | $2.856 | $2.725 | $2.7866 | $10.95M | +2.98% |
| 2022-04-26 | $2.925 | $3.032 | $2.642 | $2.7059 | $4.12M | -7.43% |
| 2022-04-25 | $2.88 | $2.966 | $2.709 | $2.923 | $6.74M | +3.07% |
| 2022-04-24 | $2.938 | $2.948 | $2.707 | $2.8361 | $17.69M | -3.57% |
| 2022-04-23 | $3.0042 | $3.0275 | $2.89 | $2.9411 | $8.24M | -2.36% |
| 2022-04-22 | $3.0086 | $3.067 | $2.942 | $3.0123 | $11.19M | -0.83% |
| 2022-04-21 | $3.231 | $3.237 | $2.99 | $3.0374 | $18.15M | -6.57% |
| 2022-04-20 | $3.268 | $3.34 | $3.168 | $3.251 | $25.62M | +0.25% |
| 2022-04-19 | $3.154 | $3.363 | $3.123 | $3.243 | $22.57M | +3.47% |
| 2022-04-18 | $2.93 | $3.219 | $2.885 | $3.1342 | $18.76M | +5.72% |
| 2022-04-17 | $3.189 | $3.201 | $2.866 | $2.9645 | $13.22M | -6.70% |
| 2022-04-16 | $3.144 | $3.279 | $3.093 | $3.1773 | $9.48M | +1.76% |
| 2022-04-15 | $3.107 | $3.281 | $3.073 | $3.1224 | $12.62M | +0.23% |
| 2022-04-14 | $3.131 | $3.167 | $3.029 | $3.1154 | $15.38M | -4.59% |
| 2022-04-13 | $3.21 | $3.282 | $3.088 | $3.2653 | $4.61M | +1.24% |
| 2022-04-12 | $3.246 | $3.269 | $3.073 | $3.2253 | $21.58M | +2.96% |
| 2022-04-11 | $3.441 | $3.458 | $3.06 | $3.1324 | $7.33M | -8.94% |
| 2022-04-10 | $3.517 | $3.754 | $3.422 | $3.44 | $8.02M | -3.11% |
| 2022-04-09 | $3.386 | $3.753 | $3.386 | $3.5505 | $23.01M | +1.60% |
| 2022-04-08 | $3.859 | $4.015 | $3.456 | $3.4945 | $13.46M | -8.69% |
| 2022-04-07 | $3.7628 | $4.009 | $3.602 | $3.8269 | $49.87M | +1.78% |
| 2022-04-06 | $3.882 | $3.913 | $3.60 | $3.7598 | $53.75M | -11.80% |
| 2022-04-05 | $4.879 | $5.216 | $4.221 | $4.263 | $38.76M | -12.72% |
| 2022-04-04 | $3.82 | $4.895 | $3.669 | $4.8844 | $35.11M | +27.98% |
| 2022-04-03 | $3.467 | $3.905 | $3.452 | $3.8165 | $12.68M | +10.16% |
| 2022-04-02 | $3.402 | $3.557 | $3.351 | $3.4645 | $4.92M | +1.84% |
| 2022-04-01 | $3.391 | $3.551 | $3.32 | $3.4021 | $25.74M | +1.37% |
| 2022-03-31 | $3.332 | $3.4614 | $3.183 | $3.3562 | $23.73M | -2.38% |
| 2022-03-30 | $3.463 | $3.507 | $3.315 | $3.438 | $6.74M | +0.00% |
| 2022-03-29 | $3.392 | $3.508 | $3.306 | $3.4379 | $29.33M | +6.40% |
| 2022-03-28 | $3.313 | $3.508 | $3.189 | $3.2311 | $6.30M | -2.30% |
| 2022-03-27 | $3.136 | $3.332 | $3.074 | $3.3071 | $3.20M | +4.90% |
| 2022-03-26 | $3.123 | $3.193 | $3.073 | $3.1525 | $10.67M | +1.43% |
| 2022-03-25 | $3.102 | $3.21 | $3.00 | $3.1081 | $14.51M | -0.01% |
| 2022-03-24 | $3.098 | $3.221 | $3.062 | $3.1083 | $17.72M | -0.08% |
| 2022-03-23 | $3.14 | $3.21 | $3.005 | $3.1107 | $21.97M | +6.38% |
| 2022-03-22 | $2.872 | $2.965 | $2.855 | $2.9243 | $2.20M | +0.26% |
| 2022-03-21 | $2.898 | $2.967 | $2.846 | $2.9166 | $16.79M | +0.98% |
| 2022-03-20 | $2.88 | $2.994 | $2.771 | $2.8882 | $18.24M | -5.17% |
| 2022-03-19 | $3.087 | $3.149 | $2.996 | $3.0458 | $3.10M | -1.28% |
| 2022-03-18 | $3.052 | $3.149 | $2.993 | $3.0853 | $30.35M | +5.52% |
| 2022-03-17 | $2.567 | $3.90 | $2.536 | $2.9239 | $26.85M | +14.02% |
| 2022-03-16 | $2.402 | $2.576 | $2.395 | $2.5645 | $2.38M | +6.72% |
| 2022-03-15 | $2.486 | $2.505 | $2.366 | $2.4031 | $1.32M | +0.45% |
| 2022-03-14 | $2.469 | $2.507 | $2.362 | $2.3922 | $7.87M | -3.96% |
| 2022-03-13 | $2.623 | $2.63 | $2.45 | $2.491 | $10.89M | -4.46% |
| 2022-03-12 | $2.572 | $2.659 | $2.532 | $2.6071 | $8.33M | +1.26% |
| 2022-03-11 | $2.61 | $2.639 | $2.521 | $2.5746 | $8.13M | -1.18% |
| 2022-03-10 | $2.722 | $2.733 | $2.53 | $2.6055 | $13.03M | -4.18% |
| 2022-03-09 | $2.892 | $2.967 | $2.638 | $2.7191 | $19.05M | -0.46% |
| 2022-03-08 | $2.79 | $3.005 | $2.694 | $2.7316 | $1.18M | -2.28% |
| 2022-03-07 | $2.786 | $3.004 | $2.592 | $2.7953 | $25.62M | +9.55% |
| 2022-03-06 | $2.84 | $2.874 | $2.537 | $2.5516 | $1.24M | -3.13% |
| 2022-03-05 | $2.699 | $2.90 | $2.61 | $2.6341 | $14.43M | -2.04% |
| 2022-03-04 | $2.732 | $2.85 | $2.51 | $2.6891 | $25.73M | +5.09% |
| 2022-03-03 | $2.584 | $2.67 | $2.494 | $2.5587 | $1.31M | -0.09% |
| 2022-03-02 | $2.608 | $2.672 | $2.526 | $2.561 | $11.23M | -2.34% |
| 2022-03-01 | $2.631 | $2.737 | $2.575 | $2.6224 | $13.01M | -0.38% |
| 2022-02-28 | $2.532 | $2.749 | $2.484 | $2.6324 | $13.93M | +11.55% |
| 2022-02-27 | $2.416 | $2.523 | $2.295 | $2.3598 | $913.56K | -4.11% |
| 2022-02-26 | $2.44 | $2.52 | $2.295 | $2.4609 | $8.15M | +1.15% |
| 2022-02-25 | $2.378 | $2.502 | $2.323 | $2.433 | $7.80M | +6.67% |
| 2022-02-24 | $2.383 | $2.409 | $2.051 | $2.2809 | $1.01M | +5.39% |
| 2022-02-23 | $2.518 | $2.578 | $2.051 | $2.1642 | $12.33M | -14.21% |
| 2022-02-22 | $2.487 | $2.617 | $2.424 | $2.5225 | $7.84M | +5.17% |
| 2022-02-21 | $2.552 | $2.706 | $2.39 | $2.3985 | $755.91K | -7.02% |
| 2022-02-20 | $2.568 | $2.705 | $2.437 | $2.5795 | $8.62M | +0.35% |
| 2022-02-19 | $2.718 | $2.753 | $2.482 | $2.5704 | $6.05M | -5.68% |
| 2022-02-18 | $2.728 | $2.795 | $2.625 | $2.7252 | $6.02M | -0.18% |
| 2022-02-17 | $2.921 | $2.971 | $2.709 | $2.7302 | $8.00M | -7.21% |
| 2022-02-16 | $2.977 | $3.058 | $2.882 | $2.9423 | $9.12M | -1.12% |
| 2022-02-15 | $3.144 | $3.19 | $2.94 | $2.9757 | $8.59M | +2.35% |
| 2022-02-14 | $2.927 | $2.995 | $2.809 | $2.9072 | $610.57K | -0.50% |
| 2022-02-13 | $3.018 | $3.025 | $2.808 | $2.9219 | $7.88M | -3.63% |
| 2022-02-12 | $3.009 | $3.112 | $2.985 | $3.0319 | $7.85M | +0.27% |
| 2022-02-11 | $3.241 | $3.25 | $2.936 | $3.0236 | $11.36M | -3.28% |
| 2022-02-10 | $3.458 | $3.458 | $3.112 | $3.1262 | $2.19M | -4.43% |
| 2022-02-09 | $3.45 | $3.513 | $3.161 | $3.2711 | $15.03M | -1.29% |
| 2022-02-08 | $3.525 | $3.606 | $3.201 | $3.3138 | $2.76M | +1.30% |
| 2022-02-07 | $3.523 | $3.629 | $3.215 | $3.2712 | $20.46M | -2.76% |
| 2022-02-06 | $3.236 | $3.423 | $3.229 | $3.3639 | $1.64M | +2.18% |
| 2022-02-05 | $3.34 | $3.426 | $3.173 | $3.2921 | $12.37M | +0.65% |
| 2022-02-04 | $3.038 | $3.2707 | $2.996 | $3.2707 | $1.10M | +7.66% |
| 2022-02-03 | $3.026 | $3.047 | $2.90 | $3.0379 | $707.27K | +0.47% |
| 2022-02-02 | $3.056 | $3.131 | $2.891 | $3.0237 | $7.89M | -1.03% |
| 2022-02-01 | $3.264 | $3.283 | $3.047 | $3.0553 | $6.63M | -4.26% |
| 2022-01-31 | $3.028 | $3.1914 | $2.91 | $3.1914 | $603.95K | +3.83% |
| 2022-01-30 | $3.108 | $3.112 | $2.90 | $3.0738 | $5.35M | -1.24% |
| 2022-01-29 | $3.103 | $3.196 | $3.065 | $3.1123 | $5.96M | +0.11% |
| 2022-01-28 | $3.069 | $3.203 | $3.043 | $3.1089 | $5.62M | +1.29% |
| 2022-01-27 | $3.107 | $3.14 | $2.965 | $3.0693 | $7.10M | -0.82% |
| 2022-01-26 | $3.194 | $3.324 | $2.948 | $3.0948 | $13.85M | +0.32% |
| 2022-01-25 | $3.083 | $3.21 | $2.932 | $3.085 | $1.06M | +1.52% |
| 2022-01-24 | $3.003 | $3.157 | $2.923 | $3.0389 | $13.63M | +1.18% |
| 2022-01-23 | $3.294 | $3.344 | $2.89 | $3.0035 | $15.07M | -8.10% |
| 2022-01-22 | $3.168 | $3.55 | $3.128 | $3.2683 | $15.94M | +2.93% |
| 2022-01-21 | $3.806 | $3.847 | $3.014 | $3.1754 | $24.05M | -16.58% |
| 2022-01-20 | $4.403 | $4.422 | $3.697 | $3.8064 | $17.86M | -8.03% |
| 2022-01-19 | $4.429 | $4.50 | $4.138 | $4.1385 | $1.78M | -5.78% |
| 2022-01-18 | $4.389 | $4.499 | $4.166 | $4.3922 | $14.34M | -1.29% |
| 2022-01-17 | $4.582 | $4.641 | $4.34 | $4.4496 | $14.47M | -2.91% |
| 2022-01-16 | $4.935 | $5.066 | $4.558 | $4.5832 | $12.34M | -7.78% |
| 2022-01-15 | $5.033 | $5.084 | $4.82 | $4.9701 | $13.00M | -1.37% |
| 2022-01-14 | $5.038 | $5.173 | $4.924 | $5.0389 | $16.62M | +0.43% |
| 2022-01-13 | $5.078 | $5.234 | $4.796 | $5.0173 | $25.75M | -0.83% |
| 2022-01-12 | $5.036 | $5.362 | $4.868 | $5.0593 | $26.08M | +11.74% |
| 2022-01-11 | $4.408 | $4.58 | $4.222 | $4.5275 | $916.33K | +3.76% |
| 2022-01-10 | $4.408 | $4.563 | $4.218 | $4.3634 | $14.84M | -1.14% |
| 2022-01-09 | $4.614 | $4.788 | $4.141 | $4.4136 | $13.58M | -4.02% |
| 2022-01-08 | $4.685 | $4.777 | $4.393 | $4.5983 | $14.18M | -1.63% |
| 2022-01-07 | $4.525 | $4.945 | $4.461 | $4.6745 | $14.85M | +3.31% |
| 2022-01-06 | $4.898 | $5.01 | $4.386 | $4.5246 | $20.69M | -7.59% |
| 2022-01-05 | $5.643 | $5.797 | $4.767 | $4.8961 | $31.97M | -7.41% |
| 2022-01-04 | $5.008 | $5.761 | $4.989 | $5.2879 | $3.20M | +5.75% |
| 2022-01-03 | $5.088 | $5.119 | $4.829 | $5.0004 | $1.11M | -1.58% |
| 2022-01-02 | $5.131 | $5.389 | $5.047 | $5.0809 | $1.25M | -1.40% |
| 2022-01-01 | $5.123 | $5.397 | $5.033 | $5.1532 | $12.94M | +6.00% |
Frequently asked questions
What was the Celo price on January 1, 2022?
CELO opened 2022-01-01 at $5.123 and closed that day at $5.1532.
What was the highest price of Celo in 2022?
The highest was $5.797 on 2022-01-05; the lowest was $0.40045 on 2022-11-14.
How much did Celo change in 2022?
CELO moved -90.73% in 2022, from $5.123 to $0.474954.
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.