Celo price history in 2023
In 2023 Celo (CELO) went from $0.4753 on 2023-01-01 to $0.775035 on 2023-12-31, a change of +63.06%. The highest price was $0.9220 on 2023-02-20 and the lowest $0.3716 on 2023-08-17. About $401.09M was traded across the year. The best day was 2023-03-29 (+20.75%) and the worst 2023-06-10 (-15.59%).
$0.4753Open · 2023-01-01
$0.775035Close · 2023-12-31
$0.9220High · 2023-02-20
$0.3716Low · 2023-08-17
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $0.4753 | $0.82535 | $0.4707 | $0.733986 | $22.00M | +54.43% |
| February | $0.6977 | $0.9220 | $0.68247 | $0.74683 | $23.08M | +7.04% |
| March | $0.7466 | $0.7833 | $0.5033 | $0.687569 | $15.04M | -7.91% |
| April | $0.6880 | $0.73336 | $0.5655 | $0.595032 | $15.89M | -13.51% |
| May | $0.5770 | $0.5940 | $0.4860 | $0.509297 | $5.76M | -11.73% |
| June | $0.5137 | $0.5689 | $0.3850 | $0.461494 | $34.93M | -10.16% |
| July | $0.4544 | $0.67085 | $0.4470 | $0.521034 | $19.98M | +14.66% |
| August | $0.4927 | $0.5336 | $0.3716 | $0.437466 | $43.27M | -11.21% |
| September | $0.4191 | $0.4863 | $0.3896 | $0.454947 | $31.41M | +8.55% |
| October | $0.4523 | $0.5141 | $0.4022 | $0.481028 | $41.37M | +6.35% |
| November | $0.4853 | $0.6341 | $0.4723 | $0.541433 | $66.92M | +11.57% |
| December | $0.5424 | $0.8880 | $0.5250 | $0.775035 | $81.42M | +42.89% |
Every day of 2023
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2023-12-31 | $0.7800 | $0.8130 | $0.7470 | $0.775035 | $1.79M | -1.15% |
| 2023-12-30 | $0.8090 | $0.8240 | $0.7640 | $0.78406 | $1.85M | -3.98% |
| 2023-12-29 | $0.8665 | $0.8849 | $0.8050 | $0.816588 | $2.99M | -4.35% |
| 2023-12-28 | $0.8080 | $0.8880 | $0.7990 | $0.853718 | $5.87M | +3.93% |
| 2023-12-27 | $0.8100 | $0.8800 | $0.7760 | $0.821432 | $7.32M | +9.15% |
| 2023-12-26 | $0.7185 | $0.7873 | $0.6900 | $0.752562 | $1.07M | +4.62% |
| 2023-12-25 | $0.7046 | $0.7466 | $0.6916 | $0.719314 | $698.84K | +0.88% |
| 2023-12-24 | $0.7180 | $0.7510 | $0.7000 | $0.713007 | $4.03M | -0.66% |
| 2023-12-23 | $0.6890 | $0.7510 | $0.6790 | $0.717767 | $5.22M | +3.72% |
| 2023-12-22 | $0.6710 | $0.7324 | $0.6223 | $0.692031 | $9.00M | +9.36% |
| 2023-12-21 | $0.6231 | $0.6424 | $0.6093 | $0.632788 | $420.72K | +3.13% |
| 2023-12-20 | $0.6300 | $0.6430 | $0.6075 | $0.613582 | $3.79M | +1.32% |
| 2023-12-19 | $0.6333 | $0.6353 | $0.5963 | $0.605603 | $342.35K | -2.57% |
| 2023-12-18 | $0.5980 | $0.6407 | $0.5931 | $0.621551 | $4.98M | -4.07% |
| 2023-12-17 | $0.6006 | $0.6715 | $0.5850 | $0.647932 | $900.42K | +7.91% |
| 2023-12-16 | $0.5649 | $0.6024 | $0.5571 | $0.600436 | $247.46K | +6.35% |
| 2023-12-15 | $0.5984 | $0.5985 | $0.5630 | $0.5646 | $164.89K | -5.64% |
| 2023-12-14 | $0.5640 | $0.6013 | $0.5626 | $0.598349 | $279.22K | +6.16% |
| 2023-12-13 | $0.5597 | $0.5676 | $0.5257 | $0.563622 | $152.41K | +1.70% |
| 2023-12-12 | $0.5570 | $0.5620 | $0.5250 | $0.554217 | $3.13M | -0.27% |
| 2023-12-11 | $0.5620 | $0.5720 | $0.5377 | $0.55572 | $3.50M | -9.58% |
| 2023-12-10 | $0.6074 | $0.6306 | $0.6003 | $0.614599 | $165.89K | +1.26% |
| 2023-12-09 | $0.6194 | $0.6310 | $0.6010 | $0.606947 | $3.33M | -2.23% |
| 2023-12-08 | $0.6096 | $0.6713 | $0.5970 | $0.620792 | $4.64M | +2.42% |
| 2023-12-07 | $0.5874 | $0.6588 | $0.5638 | $0.606125 | $2.32M | +4.09% |
| 2023-12-06 | $0.5677 | $0.6096 | $0.5558 | $0.582292 | $2.41M | +0.51% |
| 2023-12-05 | $0.5810 | $0.5960 | $0.5520 | $0.579361 | $1.61M | -0.09% |
| 2023-12-04 | $0.5550 | $0.5930 | $0.5541 | $0.579857 | $3.54M | +4.34% |
| 2023-12-03 | $0.5440 | $0.5710 | $0.5292 | $0.555747 | $2.90M | +0.72% |
| 2023-12-02 | $0.5570 | $0.5720 | $0.5410 | $0.551765 | $839.55K | +0.09% |
| 2023-12-01 | $0.5424 | $0.5588 | $0.5409 | $0.551271 | $1.92M | +1.82% |
| 2023-11-30 | $0.5310 | $0.5470 | $0.5270 | $0.541433 | $1.77M | +2.05% |
| 2023-11-29 | $0.5250 | $0.5447 | $0.5170 | $0.530559 | $2.27M | +1.14% |
| 2023-11-28 | $0.5196 | $0.5366 | $0.5159 | $0.524567 | $2.06M | +0.81% |
| 2023-11-27 | $0.5057 | $0.5209 | $0.5006 | $0.520349 | $2.16M | -3.54% |
| 2023-11-26 | $0.5565 | $0.5572 | $0.5258 | $0.539432 | $250.52K | -1.79% |
| 2023-11-25 | $0.5345 | $0.5696 | $0.5318 | $0.549241 | $725.23K | +1.24% |
| 2023-11-24 | $0.5338 | $0.5648 | $0.5287 | $0.542516 | $1.94M | +2.35% |
| 2023-11-23 | $0.5123 | $0.5375 | $0.5117 | $0.530047 | $1.39M | +3.19% |
| 2023-11-22 | $0.5015 | $0.5275 | $0.4981 | $0.513659 | $2.13M | +6.55% |
| 2023-11-21 | $0.5370 | $0.5402 | $0.4803 | $0.482091 | $152.39K | -10.19% |
| 2023-11-20 | $0.5500 | $0.5592 | $0.5297 | $0.536817 | $118.98K | -1.79% |
| 2023-11-19 | $0.5380 | $0.5594 | $0.5338 | $0.546622 | $1.79M | +1.68% |
| 2023-11-18 | $0.5443 | $0.5455 | $0.5263 | $0.537582 | $2.04M | -1.37% |
| 2023-11-17 | $0.5230 | $0.5524 | $0.5190 | $0.545059 | $4.02M | +1.01% |
| 2023-11-16 | $0.5622 | $0.5813 | $0.5320 | $0.53959 | $109.54K | -1.97% |
| 2023-11-15 | $0.5566 | $0.5814 | $0.5409 | $0.550439 | $4.78M | +2.28% |
| 2023-11-14 | $0.5440 | $0.5521 | $0.5088 | $0.538153 | $136.96K | -0.39% |
| 2023-11-13 | $0.5650 | $0.5700 | $0.5294 | $0.540249 | $3.05M | -5.02% |
| 2023-11-12 | $0.5700 | $0.5870 | $0.5460 | $0.568817 | $4.31M | +0.12% |
| 2023-11-11 | $0.5579 | $0.5915 | $0.5361 | $0.56812 | $6.07M | +1.93% |
| 2023-11-10 | $0.5278 | $0.5596 | $0.5278 | $0.55737 | $5.48M | +4.89% |
| 2023-11-09 | $0.5600 | $0.5639 | $0.4765 | $0.531369 | $5.61M | -4.92% |
| 2023-11-08 | $0.5439 | $0.5715 | $0.5435 | $0.558848 | $5.92M | +3.05% |
| 2023-11-07 | $0.5310 | $0.5480 | $0.5184 | $0.542285 | $4.55M | -2.62% |
| 2023-11-06 | $0.5730 | $0.5952 | $0.5300 | $0.556897 | $493.21K | -2.78% |
| 2023-11-05 | $0.5969 | $0.6339 | $0.5574 | $0.572818 | $406.54K | -3.98% |
| 2023-11-04 | $0.5959 | $0.6341 | $0.5763 | $0.596542 | $560.16K | +0.67% |
| 2023-11-03 | $0.5930 | $0.6341 | $0.5790 | $0.592561 | $1.75M | +5.74% |
| 2023-11-02 | $0.5403 | $0.62295 | $0.53408 | $0.5604 | $705.59K | +3.71% |
| 2023-11-01 | $0.4853 | $0.5450 | $0.4723 | $0.540338 | $201.27K | +12.33% |
| 2023-10-31 | $0.4724 | $0.4950 | $0.4692 | $0.481028 | $3.45M | -5.23% |
| 2023-10-30 | $0.4786 | $0.5141 | $0.4744 | $0.507569 | $230.15K | +6.11% |
| 2023-10-29 | $0.4685 | $0.4825 | $0.4617 | $0.478337 | $57.41K | +1.19% |
| 2023-10-28 | $0.4673 | $0.4773 | $0.4610 | $0.472731 | $333.15K | +1.81% |
| 2023-10-27 | $0.4677 | $0.4754 | $0.4528 | $0.46433 | $572.57K | -1.01% |
| 2023-10-26 | $0.4648 | $0.4801 | $0.4621 | $0.469068 | $2.39M | +0.24% |
| 2023-10-25 | $0.4814 | $0.4920 | $0.4598 | $0.467952 | $2.70M | -2.52% |
| 2023-10-24 | $0.4636 | $0.4837 | $0.4578 | $0.480059 | $2.35M | +3.79% |
| 2023-10-23 | $0.4404 | $0.4935 | $0.4404 | $0.462518 | $3.90M | +5.32% |
| 2023-10-22 | $0.4255 | $0.4431 | $0.4245 | $0.439172 | $990.89K | +2.82% |
| 2023-10-21 | $0.4311 | $0.4377 | $0.4219 | $0.427137 | $1.06M | -0.50% |
| 2023-10-20 | $0.4193 | $0.4323 | $0.4186 | $0.429278 | $930.08K | +3.21% |
| 2023-10-19 | $0.4096 | $0.4252 | $0.4045 | $0.415933 | $489.16K | +1.50% |
| 2023-10-18 | $0.4102 | $0.4148 | $0.4026 | $0.409792 | $674.03K | -0.54% |
| 2023-10-17 | $0.4164 | $0.4239 | $0.4082 | $0.412009 | $673.60K | -1.48% |
| 2023-10-16 | $0.4216 | $0.4282 | $0.4058 | $0.418212 | $1.28M | -0.68% |
| 2023-10-15 | $0.4174 | $0.4418 | $0.4169 | $0.421082 | $1.01M | +0.85% |
| 2023-10-14 | $0.4188 | $0.4234 | $0.4141 | $0.417546 | $607.67K | -0.15% |
| 2023-10-13 | $0.4116 | $0.4195 | $0.4101 | $0.418158 | $723.26K | +1.44% |
| 2023-10-12 | $0.4117 | $0.4171 | $0.4079 | $0.412205 | $870.38K | -0.02% |
| 2023-10-11 | $0.4087 | $0.4142 | $0.4022 | $0.412286 | $277.08K | +0.17% |
| 2023-10-10 | $0.4187 | $0.4206 | $0.4064 | $0.411593 | $616.68K | -1.75% |
| 2023-10-09 | $0.4179 | $0.4261 | $0.4091 | $0.418931 | $994.21K | -3.68% |
| 2023-10-08 | $0.4432 | $0.4437 | $0.4313 | $0.434944 | $50.89K | -0.67% |
| 2023-10-07 | $0.4437 | $0.4444 | $0.4311 | $0.437876 | $755.92K | -1.23% |
| 2023-10-06 | $0.4396 | $0.4475 | $0.4385 | $0.443327 | $2.53M | +1.18% |
| 2023-10-05 | $0.4276 | $0.4422 | $0.4266 | $0.438171 | $2.88M | +2.28% |
| 2023-10-04 | $0.4265 | $0.4367 | $0.4254 | $0.428386 | $2.51M | +0.12% |
| 2023-10-03 | $0.4387 | $0.4440 | $0.4184 | $0.427882 | $2.13M | -2.74% |
| 2023-10-02 | $0.4498 | $0.4521 | $0.4376 | $0.439947 | $3.27M | -5.25% |
| 2023-10-01 | $0.4523 | $0.4714 | $0.4493 | $0.464303 | $50.60K | +2.06% |
| 2023-09-30 | $0.4507 | $0.4627 | $0.4487 | $0.454947 | $516.68K | +1.12% |
| 2023-09-29 | $0.4473 | $0.4582 | $0.4417 | $0.449913 | $396.36K | +0.55% |
| 2023-09-28 | $0.4515 | $0.4544 | $0.4428 | $0.447467 | $1.79M | -0.75% |
| 2023-09-27 | $0.4432 | $0.4517 | $0.4402 | $0.45083 | $2.35M | +1.34% |
| 2023-09-26 | $0.4518 | $0.4528 | $0.4381 | $0.444879 | $1.87M | -2.08% |
| 2023-09-25 | $0.4650 | $0.4863 | $0.4491 | $0.454307 | $2.09M | +2.50% |
| 2023-09-24 | $0.45713 | $0.48512 | $0.44118 | $0.443235 | $92.02K | -2.64% |
| 2023-09-23 | $0.4514 | $0.4850 | $0.4491 | $0.455242 | $1.33M | +0.89% |
| 2023-09-22 | $0.4454 | $0.4552 | $0.4435 | $0.451224 | $847.11K | +1.41% |
| 2023-09-21 | $0.4477 | $0.4533 | $0.4369 | $0.444934 | $1.44M | -0.87% |
| 2023-09-20 | $0.4512 | $0.4739 | $0.4378 | $0.448855 | $2.29M | -0.72% |
| 2023-09-19 | $0.4593 | $0.4628 | $0.4494 | $0.452103 | $2.23M | +2.15% |
| 2023-09-18 | $0.4230 | $0.45398 | $0.4167 | $0.442566 | $52.03K | +4.74% |
| 2023-09-17 | $0.4510 | $0.4520 | $0.4190 | $0.422549 | $51.52K | -6.30% |
| 2023-09-16 | $0.4309 | $0.4527 | $0.43016 | $0.450979 | $53.14K | +2.41% |
| 2023-09-15 | $0.4229 | $0.4524 | $0.4224 | $0.440362 | $1.45M | +3.89% |
| 2023-09-14 | $0.4253 | $0.4316 | $0.4188 | $0.423873 | $1.31M | -0.19% |
| 2023-09-13 | $0.4201 | $0.4327 | $0.4172 | $0.424685 | $1.61M | +1.37% |
| 2023-09-12 | $0.4251 | $0.4386 | $0.4124 | $0.418957 | $2.37M | +3.98% |
| 2023-09-11 | $0.4121 | $0.41413 | $0.3896 | $0.402929 | $39.16K | -0.16% |
| 2023-09-10 | $0.4176 | $0.4176 | $0.3900 | $0.403593 | $1.06M | -7.32% |
| 2023-09-09 | $0.4259 | $0.4433 | $0.4181 | $0.435459 | $83.27K | +2.20% |
| 2023-09-08 | $0.4340 | $0.44109 | $0.42011 | $0.426094 | $97.89K | +0.33% |
| 2023-09-07 | $0.4282 | $0.4413 | $0.4200 | $0.424671 | $1.19M | -0.69% |
| 2023-09-06 | $0.4242 | $0.4333 | $0.4157 | $0.427601 | $693.10K | +0.26% |
| 2023-09-05 | $0.4307 | $0.4398 | $0.4229 | $0.426479 | $611.17K | -0.72% |
| 2023-09-04 | $0.4235 | $0.4315 | $0.4184 | $0.429559 | $562.39K | +1.50% |
| 2023-09-03 | $0.4166 | $0.4385 | $0.4127 | $0.4232 | $858.68K | +1.09% |
| 2023-09-02 | $0.4218 | $0.4315 | $0.4158 | $0.418626 | $918.66K | -0.42% |
| 2023-09-01 | $0.4191 | $0.4286 | $0.4084 | $0.420396 | $1.13M | -3.90% |
| 2023-08-31 | $0.45713 | $0.4666 | $0.4330 | $0.437466 | $46.40K | -5.06% |
| 2023-08-30 | $0.4501 | $0.4670 | $0.4489 | $0.460789 | $1.33M | +2.52% |
| 2023-08-29 | $0.4448 | $0.4548 | $0.4389 | $0.449479 | $1.82M | +6.27% |
| 2023-08-28 | $0.4256 | $0.4267 | $0.4138 | $0.422975 | $40.63K | -0.19% |
| 2023-08-27 | $0.4251 | $0.4275 | $0.4132 | $0.423772 | $872.73K | -0.35% |
| 2023-08-26 | $0.4284 | $0.4292 | $0.4197 | $0.425266 | $1.10M | -0.74% |
| 2023-08-25 | $0.4231 | $0.4327 | $0.4199 | $0.428435 | $1.06M | +1.17% |
| 2023-08-24 | $0.4241 | $0.4289 | $0.4148 | $0.423486 | $1.45M | -0.52% |
| 2023-08-23 | $0.4235 | $0.4337 | $0.4217 | $0.425694 | $1.51M | +0.49% |
| 2023-08-22 | $0.4155 | $0.4286 | $0.4050 | $0.423621 | $1.94M | +1.67% |
| 2023-08-21 | $0.4172 | $0.4274 | $0.4142 | $0.416658 | $1.59M | -0.68% |
| 2023-08-20 | $0.4252 | $0.4346 | $0.4105 | $0.419494 | $1.67M | -1.37% |
| 2023-08-19 | $0.4261 | $0.4411 | $0.4222 | $0.425327 | $1.26M | +0.15% |
| 2023-08-18 | $0.4191 | $0.4268 | $0.4135 | $0.424704 | $767.21K | +1.48% |
| 2023-08-17 | $0.4488 | $0.4602 | $0.3716 | $0.418508 | $1.38M | -6.95% |
| 2023-08-16 | $0.4577 | $0.4666 | $0.4407 | $0.449755 | $1.17M | -2.39% |
| 2023-08-15 | $0.4883 | $0.4900 | $0.4277 | $0.460761 | $1.65M | -6.19% |
| 2023-08-14 | $0.5060 | $0.5081 | $0.4862 | $0.491162 | $2.09M | -2.86% |
| 2023-08-13 | $0.5109 | $0.5134 | $0.4916 | $0.5056 | $1.68M | -1.51% |
| 2023-08-12 | $0.5260 | $0.5277 | $0.5083 | $0.513374 | $1.76M | -2.39% |
| 2023-08-11 | $0.5123 | $0.5336 | $0.5123 | $0.525963 | $1.97M | +2.70% |
| 2023-08-10 | $0.5030 | $0.5182 | $0.5013 | $0.512133 | $1.62M | +1.74% |
| 2023-08-09 | $0.5040 | $0.5090 | $0.4976 | $0.503386 | $1.19M | -0.06% |
| 2023-08-08 | $0.4994 | $0.5157 | $0.4990 | $0.503666 | $1.24M | +0.85% |
| 2023-08-07 | $0.4834 | $0.5042 | $0.4761 | $0.499425 | $1.23M | -0.93% |
| 2023-08-06 | $0.4900 | $0.51299 | $0.4880 | $0.504133 | $85.81K | +0.85% |
| 2023-08-05 | $0.4868 | $0.5051 | $0.4836 | $0.499906 | $1.75M | +2.62% |
| 2023-08-04 | $0.4950 | $0.4957 | $0.4773 | $0.487129 | $1.43M | -2.37% |
| 2023-08-03 | $0.5122 | $0.5294 | $0.4872 | $0.498965 | $4.21M | +2.04% |
| 2023-08-02 | $0.5000 | $0.53053 | $0.48319 | $0.488981 | $178.52K | -1.72% |
| 2023-08-01 | $0.4927 | $0.5307 | $0.4853 | $0.497515 | $2.20M | -4.51% |
| 2023-07-31 | $0.49454 | $0.5342 | $0.49112 | $0.521034 | $146.19K | +5.37% |
| 2023-07-30 | $0.5023 | $0.50598 | $0.48059 | $0.494494 | $52.53K | -0.00% |
| 2023-07-29 | $0.4971 | $0.5094 | $0.4917 | $0.494513 | $1.11M | -0.25% |
| 2023-07-28 | $0.4885 | $0.4984 | $0.4841 | $0.495774 | $833.61K | +1.50% |
| 2023-07-27 | $0.4833 | $0.4905 | $0.4773 | $0.488426 | $1.04M | +0.76% |
| 2023-07-26 | $0.4831 | $0.4925 | $0.4752 | $0.484729 | $1.12M | +0.73% |
| 2023-07-25 | $0.4746 | $0.4903 | $0.4637 | $0.481224 | $1.33M | +1.39% |
| 2023-07-24 | $0.4668 | $0.4945 | $0.4646 | $0.474637 | $1.16M | -4.98% |
| 2023-07-23 | $0.4901 | $0.5027 | $0.4879 | $0.499521 | $47.00K | +1.38% |
| 2023-07-22 | $0.4979 | $0.5018 | $0.4840 | $0.492723 | $1.21M | -0.99% |
| 2023-07-21 | $0.4978 | $0.5470 | $0.4925 | $0.497637 | $1.11M | -0.51% |
| 2023-07-20 | $0.5036 | $0.5422 | $0.4946 | $0.500188 | $1.39M | -0.42% |
| 2023-07-19 | $0.4999 | $0.5265 | $0.4943 | $0.502299 | $2.03M | -3.32% |
| 2023-07-18 | $0.5881 | $0.6132 | $0.5123 | $0.519553 | $257.08K | -11.62% |
| 2023-07-17 | $0.51344 | $0.60941 | $0.50323 | $0.587849 | $364.62K | +14.50% |
| 2023-07-16 | $0.50479 | $0.54869 | $0.49321 | $0.513392 | $161.75K | +1.75% |
| 2023-07-15 | $0.5087 | $0.5184 | $0.4974 | $0.504579 | $70.94K | -0.18% |
| 2023-07-14 | $0.5259 | $0.5313 | $0.4910 | $0.505494 | $1.63M | -3.51% |
| 2023-07-13 | $0.5001 | $0.5281 | $0.4984 | $0.523873 | $1.10M | +5.69% |
| 2023-07-12 | $0.4950 | $0.5042 | $0.4728 | $0.495688 | $325.22K | +0.26% |
| 2023-07-11 | $0.4912 | $0.5024 | $0.4788 | $0.49441 | $350.20K | +0.19% |
| 2023-07-10 | $0.4898 | $0.5069 | $0.4865 | $0.493473 | $266.91K | +0.32% |
| 2023-07-09 | $0.5046 | $0.51584 | $0.4788 | $0.491908 | $423.57K | -2.19% |
| 2023-07-08 | $0.4953 | $0.5088 | $0.48461 | $0.502897 | $351.89K | +0.72% |
| 2023-07-07 | $0.5026 | $0.5074 | $0.4900 | $0.499295 | $383.53K | -0.32% |
| 2023-07-06 | $0.5019 | $0.5251 | $0.4882 | $0.500885 | $702.27K | -4.15% |
| 2023-07-05 | $0.5589 | $0.5610 | $0.5100 | $0.522596 | $126.82K | -6.52% |
| 2023-07-04 | $0.6170 | $0.62819 | $0.55821 | $0.559025 | $92.16K | -9.31% |
| 2023-07-03 | $0.5430 | $0.67085 | $0.53061 | $0.61639 | $470.95K | +13.72% |
| 2023-07-02 | $0.48066 | $0.5688 | $0.4756 | $0.542009 | $272.80K | +12.81% |
| 2023-07-01 | $0.4544 | $0.48773 | $0.4470 | $0.480482 | $54.99K | +4.11% |
| 2023-06-30 | $0.4291 | $0.4673 | $0.4250 | $0.461494 | $328.60K | +7.37% |
| 2023-06-29 | $0.4364 | $0.4582 | $0.4134 | $0.429812 | $467.64K | -0.49% |
| 2023-06-28 | $0.4636 | $0.4647 | $0.4234 | $0.431939 | $4.56M | -6.25% |
| 2023-06-27 | $0.4701 | $0.4779 | $0.4552 | $0.460717 | $1.99M | -1.56% |
| 2023-06-26 | $0.5041 | $0.5051 | $0.4603 | $0.468041 | $2.16M | -7.13% |
| 2023-06-25 | $0.4837 | $0.5532 | $0.4831 | $0.503982 | $678.70K | +4.21% |
| 2023-06-24 | $0.4682 | $0.4880 | $0.4593 | $0.483611 | $919.85K | +3.48% |
| 2023-06-23 | $0.4385 | $0.4725 | $0.4367 | $0.467357 | $3.16M | +6.59% |
| 2023-06-22 | $0.4473 | $0.4636 | $0.438473 | $0.438473 | $8.98M | -1.86% |
| 2023-06-21 | $0.4212 | $0.4524 | $0.4189 | $0.446789 | $5.48M | +6.14% |
| 2023-06-20 | $0.3985 | $0.4226 | $0.3977 | $0.420948 | $101.69K | +4.94% |
| 2023-06-19 | $0.3923 | $0.4078 | $0.3888 | $0.401147 | $192.72K | +2.16% |
| 2023-06-18 | $0.4007 | $0.4021 | $0.3882 | $0.392682 | $209.54K | -2.60% |
| 2023-06-17 | $0.4093 | $0.4142 | $0.3975 | $0.403167 | $139.45K | -1.36% |
| 2023-06-16 | $0.3970 | $0.4172 | $0.3941 | $0.408746 | $124.25K | +2.89% |
| 2023-06-15 | $0.3908 | $0.4029 | $0.3862 | $0.397281 | $190.45K | +1.08% |
| 2023-06-14 | $0.4134 | $0.4188 | $0.3850 | $0.393055 | $224.32K | -5.06% |
| 2023-06-13 | $0.4102 | $0.4174 | $0.4060 | $0.414022 | $269.66K | +0.39% |
| 2023-06-12 | $0.4192 | $0.4243 | $0.4098 | $0.412425 | $208.68K | -1.18% |
| 2023-06-11 | $0.4063 | $0.4236 | $0.3973 | $0.417342 | $271.02K | +2.62% |
| 2023-06-10 | $0.3908 | $0.4232 | $0.3897 | $0.406684 | $618.46K | -15.59% |
| 2023-06-09 | $0.4698 | $0.4833 | $0.4612 | $0.481818 | $29.58K | +2.07% |
| 2023-06-08 | $0.4754 | $0.4803 | $0.4602 | $0.47204 | $179.32K | +2.45% |
| 2023-06-07 | $0.4930 | $0.4930 | $0.45604 | $0.46073 | $50.77K | -6.58% |
| 2023-06-06 | $0.48016 | $0.4975 | $0.4660 | $0.493183 | $57.23K | +2.53% |
| 2023-06-05 | $0.4975 | $0.5013 | $0.4645 | $0.48103 | $1.07M | -11.69% |
| 2023-06-04 | $0.5520 | $0.5620 | $0.54262 | $0.544694 | $40.79K | -0.71% |
| 2023-06-03 | $0.5590 | $0.5623 | $0.5434 | $0.548583 | $891.72K | -1.16% |
| 2023-06-02 | $0.5370 | $0.5689 | $0.5321 | $0.555012 | $985.08K | +4.16% |
| 2023-06-01 | $0.5137 | $0.5429 | $0.5120 | $0.532839 | $359.78K | +4.62% |
| 2023-05-31 | $0.4962 | $0.5143 | $0.4948 | $0.509297 | $133.97K | -1.37% |
| 2023-05-30 | $0.5220 | $0.5270 | $0.5145 | $0.516361 | $32.15K | -0.48% |
| 2023-05-29 | $0.5211 | $0.5260 | $0.5146 | $0.518839 | $153.95K | -3.53% |
| 2023-05-28 | $0.5330 | $0.5424 | $0.5262 | $0.537823 | $39.46K | +1.37% |
| 2023-05-27 | $0.5210 | $0.5390 | $0.5210 | $0.530557 | $210.63K | +2.33% |
| 2023-05-26 | $0.5050 | $0.5210 | $0.5040 | $0.518478 | $124.90K | +2.59% |
| 2023-05-25 | $0.4991 | $0.5083 | $0.4980 | $0.505378 | $297.21K | +1.09% |
| 2023-05-24 | $0.5030 | $0.5060 | $0.4860 | $0.499922 | $203.71K | -4.83% |
| 2023-05-23 | $0.5161 | $0.5279 | $0.5125 | $0.525276 | $33.01K | +0.88% |
| 2023-05-22 | $0.5154 | $0.5267 | $0.5110 | $0.520691 | $215.75K | +1.06% |
| 2023-05-21 | $0.5183 | $0.5210 | $0.5063 | $0.515248 | $147.62K | -1.56% |
| 2023-05-20 | $0.5312 | $0.53552 | $0.5173 | $0.523401 | $161.08K | -1.81% |
| 2023-05-19 | $0.5320 | $0.5385 | $0.5260 | $0.533046 | $100.99K | +0.20% |
| 2023-05-18 | $0.5366 | $0.5400 | $0.5249 | $0.532001 | $131.07K | -1.73% |
| 2023-05-17 | $0.5371 | $0.5600 | $0.5350 | $0.541384 | $243.35K | -2.61% |
| 2023-05-16 | $0.53109 | $0.5770 | $0.5253 | $0.555867 | $116.31K | +4.69% |
| 2023-05-15 | $0.5280 | $0.5378 | $0.5180 | $0.530944 | $41.90K | +0.17% |
| 2023-05-14 | $0.5299 | $0.5370 | $0.5178 | $0.530063 | $261.85K | +0.60% |
| 2023-05-13 | $0.5180 | $0.5306 | $0.5147 | $0.526918 | $194.49K | +1.26% |
| 2023-05-12 | $0.5101 | $0.5239 | $0.4980 | $0.520341 | $242.69K | +1.49% |
| 2023-05-11 | $0.5150 | $0.5189 | $0.4980 | $0.512714 | $292.45K | -3.93% |
| 2023-05-10 | $0.51528 | $0.53943 | $0.49975 | $0.533674 | $113.67K | +1.62% |
| 2023-05-09 | $0.5073 | $0.5322 | $0.5052 | $0.525183 | $272.16K | +3.45% |
| 2023-05-08 | $0.5203 | $0.5203 | $0.48653 | $0.507679 | $395.06K | -7.79% |
| 2023-05-07 | $0.56269 | $0.56672 | $0.5476 | $0.550587 | $102.45K | -2.03% |
| 2023-05-06 | $0.5583 | $0.5666 | $0.5562 | $0.562001 | $213.00K | -4.05% |
| 2023-05-05 | $0.5820 | $0.5940 | $0.57553 | $0.585693 | $150.62K | +0.50% |
| 2023-05-04 | $0.5753 | $0.5875 | $0.5733 | $0.582761 | $358.46K | +0.32% |
| 2023-05-03 | $0.5640 | $0.5900 | $0.5622 | $0.580919 | $332.77K | -0.40% |
| 2023-05-02 | $0.5751 | $0.5847 | $0.5678 | $0.583262 | $115.23K | +1.15% |
| 2023-05-01 | $0.5770 | $0.5820 | $0.5665 | $0.576635 | $332.92K | -3.09% |
| 2023-04-30 | $0.6130 | $0.6142 | $0.5917 | $0.595032 | $122.91K | -2.38% |
| 2023-04-29 | $0.6131 | $0.6150 | $0.5983 | $0.60955 | $283.23K | -0.15% |
| 2023-04-28 | $0.6009 | $0.6210 | $0.5989 | $0.610495 | $363.02K | +0.53% |
| 2023-04-27 | $0.5960 | $0.62373 | $0.5944 | $0.607303 | $426.47K | +0.63% |
| 2023-04-26 | $0.6287 | $0.6300 | $0.5655 | $0.603492 | $775.98K | -3.15% |
| 2023-04-25 | $0.5880 | $0.6330 | $0.5869 | $0.623117 | $545.93K | +4.56% |
| 2023-04-24 | $0.6058 | $0.6152 | $0.59115 | $0.595964 | $302.58K | -1.06% |
| 2023-04-23 | $0.6030 | $0.6160 | $0.5881 | $0.602336 | $429.57K | -1.38% |
| 2023-04-22 | $0.6034 | $0.6197 | $0.59426 | $0.610762 | $272.77K | +0.59% |
| 2023-04-21 | $0.6270 | $0.6520 | $0.5950 | $0.607187 | $478.91K | -3.58% |
| 2023-04-20 | $0.6291 | $0.6530 | $0.6143 | $0.629755 | $700.08K | -0.93% |
| 2023-04-19 | $0.6574 | $0.6580 | $0.6279 | $0.635674 | $682.22K | -11.28% |
| 2023-04-18 | $0.7057 | $0.7226 | $0.6897 | $0.716506 | $128.70K | +1.12% |
| 2023-04-17 | $0.6975 | $0.7220 | $0.6889 | $0.708584 | $477.05K | -2.46% |
| 2023-04-16 | $0.7201 | $0.7321 | $0.7048 | $0.72644 | $178.34K | +0.68% |
| 2023-04-15 | $0.7170 | $0.7257 | $0.7039 | $0.72156 | $852.21K | +1.59% |
| 2023-04-14 | $0.6836 | $0.7250 | $0.6828 | $0.710251 | $770.79K | +3.48% |
| 2023-04-13 | $0.6820 | $0.7082 | $0.6790 | $0.686367 | $786.45K | +1.28% |
| 2023-04-12 | $0.6680 | $0.6855 | $0.6610 | $0.677721 | $476.84K | +0.52% |
| 2023-04-11 | $0.6855 | $0.6880 | $0.6530 | $0.674207 | $536.52K | -2.22% |
| 2023-04-10 | $0.6757 | $0.6980 | $0.6710 | $0.689533 | $655.47K | -1.64% |
| 2023-04-09 | $0.6689 | $0.7068 | $0.6686 | $0.701057 | $309.89K | +3.07% |
| 2023-04-08 | $0.6740 | $0.7090 | $0.6650 | $0.680167 | $913.19K | +1.59% |
| 2023-04-07 | $0.6625 | $0.6918 | $0.65545 | $0.669533 | $574.28K | -0.01% |
| 2023-04-06 | $0.6790 | $0.6820 | $0.6553 | $0.669631 | $483.06K | -2.60% |
| 2023-04-05 | $0.7020 | $0.7030 | $0.6669 | $0.687509 | $1.10M | -6.07% |
| 2023-04-04 | $0.6530 | $0.73336 | $0.64173 | $0.731909 | $690.41K | +11.43% |
| 2023-04-03 | $0.6557 | $0.6810 | $0.6260 | $0.656837 | $1.16M | +2.86% |
| 2023-04-02 | $0.6695 | $0.6695 | $0.6251 | $0.638561 | $228.84K | -4.64% |
| 2023-04-01 | $0.6880 | $0.6974 | $0.6497 | $0.66962 | $183.89K | -2.61% |
| 2023-03-31 | $0.6510 | $0.7223 | $0.6383 | $0.687569 | $485.29K | +5.56% |
| 2023-03-30 | $0.7232 | $0.7624 | $0.6469 | $0.65136 | $464.51K | -9.91% |
| 2023-03-29 | $0.5992 | $0.7512 | $0.5970 | $0.723032 | $841.17K | +20.75% |
| 2023-03-28 | $0.5682 | $0.6120 | $0.5579 | $0.59879 | $425.76K | +5.33% |
| 2023-03-27 | $0.6055 | $0.6077 | $0.5555 | $0.568494 | $306.42K | -6.17% |
| 2023-03-26 | $0.5947 | $0.6126 | $0.5890 | $0.605854 | $171.62K | +1.16% |
| 2023-03-25 | $0.6046 | $0.6131 | $0.5828 | $0.598922 | $430.83K | -1.17% |
| 2023-03-24 | $0.6110 | $0.6148 | $0.5930 | $0.606026 | $563.87K | -1.81% |
| 2023-03-23 | $0.6330 | $0.6382 | $0.5960 | $0.617212 | $888.61K | +2.29% |
| 2023-03-22 | $0.6360 | $0.6380 | $0.58786 | $0.603397 | $357.31K | -4.45% |
| 2023-03-21 | $0.6269 | $0.6390 | $0.6170 | $0.631471 | $829.19K | +0.47% |
| 2023-03-20 | $0.6540 | $0.6590 | $0.5976 | $0.628511 | $1.24M | -4.78% |
| 2023-03-19 | $0.6586 | $0.6869 | $0.6390 | $0.660027 | $1.19M | +4.33% |
| 2023-03-18 | $0.6604 | $0.6693 | $0.6299 | $0.632616 | $245.31K | -2.89% |
| 2023-03-17 | $0.6250 | $0.6690 | $0.6217 | $0.651414 | $868.94K | +5.13% |
| 2023-03-16 | $0.6140 | $0.6434 | $0.5990 | $0.619646 | $772.67K | +4.88% |
| 2023-03-15 | $0.6407 | $0.6596 | $0.5761 | $0.590826 | $344.62K | -7.66% |
| 2023-03-14 | $0.6089 | $0.6556 | $0.5887 | $0.639862 | $315.00K | +5.01% |
| 2023-03-13 | $0.5758 | $0.6124 | $0.5473 | $0.60932 | $277.56K | +5.96% |
| 2023-03-12 | $0.5372 | $0.5802 | $0.5033 | $0.575023 | $228.54K | +7.12% |
| 2023-03-11 | $0.5741 | $0.5842 | $0.5109 | $0.536796 | $241.66K | -6.53% |
| 2023-03-10 | $0.5535 | $0.5777 | $0.5223 | $0.574316 | $216.36K | +3.43% |
| 2023-03-09 | $0.6100 | $0.6108 | $0.5219 | $0.555262 | $844.66K | -7.80% |
| 2023-03-08 | $0.6224 | $0.6254 | $0.5860 | $0.602248 | $481.22K | -4.68% |
| 2023-03-07 | $0.6460 | $0.6490 | $0.6051 | $0.631812 | $535.45K | -5.97% |
| 2023-03-06 | $0.6887 | $0.6887 | $0.6602 | $0.671892 | $155.74K | -1.59% |
| 2023-03-05 | $0.7000 | $0.7022 | $0.6600 | $0.682776 | $677.48K | +1.49% |
| 2023-03-04 | $0.6929 | $0.6963 | $0.6509 | $0.672724 | $86.74K | -2.22% |
| 2023-03-03 | $0.7502 | $0.7508 | $0.6560 | $0.68797 | $337.79K | -8.24% |
| 2023-03-02 | $0.7815 | $0.7823 | $0.7326 | $0.749785 | $110.08K | -4.04% |
| 2023-03-01 | $0.7466 | $0.7833 | $0.7431 | $0.781379 | $107.05K | +4.63% |
| 2023-02-28 | $0.7728 | $0.7796 | $0.7432 | $0.74683 | $258.72K | -2.80% |
| 2023-02-27 | $0.7895 | $0.7920 | $0.7487 | $0.768334 | $877.93K | -3.03% |
| 2023-02-26 | $0.7790 | $0.80199 | $0.7724 | $0.792382 | $516.18K | +1.51% |
| 2023-02-25 | $0.7878 | $0.7960 | $0.7549 | $0.780633 | $679.46K | -0.64% |
| 2023-02-24 | $0.7820 | $0.8050 | $0.7563 | $0.785698 | $1.21M | -0.76% |
| 2023-02-23 | $0.8110 | $0.8180 | $0.7800 | $0.791725 | $1.10M | -3.24% |
| 2023-02-22 | $0.7879 | $0.8370 | $0.7821 | $0.818231 | $1.02M | -4.05% |
| 2023-02-21 | $0.9090 | $0.9095 | $0.82815 | $0.852768 | $323.46K | -6.23% |
| 2023-02-20 | $0.8414 | $0.9220 | $0.83639 | $0.909457 | $526.01K | +8.06% |
| 2023-02-19 | $0.83668 | $0.85975 | $0.80476 | $0.841655 | $297.71K | -0.24% |
| 2023-02-18 | $0.8434 | $0.8610 | $0.82724 | $0.843721 | $1.05M | +0.49% |
| 2023-02-17 | $0.8197 | $0.8628 | $0.8070 | $0.839601 | $1.63M | +11.09% |
| 2023-02-16 | $0.8164 | $0.8324 | $0.7523 | $0.755776 | $375.68K | -7.59% |
| 2023-02-15 | $0.7660 | $0.8344 | $0.7640 | $0.817886 | $1.62M | +7.20% |
| 2023-02-14 | $0.7440 | $0.7704 | $0.7360 | $0.762986 | $1.18M | +2.74% |
| 2023-02-13 | $0.7289 | $0.7600 | $0.7107 | $0.742662 | $1.63M | -6.52% |
| 2023-02-12 | $0.7856 | $0.89053 | $0.7600 | $0.794481 | $545.48K | +1.17% |
| 2023-02-11 | $0.7120 | $0.7875 | $0.7050 | $0.785317 | $306.38K | +10.26% |
| 2023-02-10 | $0.7230 | $0.7289 | $0.7000 | $0.712257 | $255.31K | -0.96% |
| 2023-02-09 | $0.7930 | $0.7960 | $0.70002 | $0.719143 | $1.56M | -14.08% |
| 2023-02-08 | $0.8179 | $0.8481 | $0.7853 | $0.836972 | $414.80K | +2.78% |
| 2023-02-07 | $0.7780 | $0.8408 | $0.76413 | $0.814312 | $1.55M | +3.77% |
| 2023-02-06 | $0.8058 | $0.8406 | $0.7740 | $0.784762 | $1.69M | +2.74% |
| 2023-02-05 | $0.8065 | $0.8223 | $0.7469 | $0.763848 | $335.29K | -5.30% |
| 2023-02-04 | $0.7926 | $0.8152 | $0.7663 | $0.806556 | $216.33K | +0.51% |
| 2023-02-03 | $0.7808 | $0.8109 | $0.7660 | $0.8025 | $815.63K | +7.63% |
| 2023-02-02 | $0.7603 | $0.7832 | $0.7406 | $0.745625 | $218.87K | -2.87% |
| 2023-02-01 | $0.6977 | $0.7788 | $0.68247 | $0.76768 | $872.31K | +4.59% |
| 2023-01-31 | $0.7051 | $0.7426 | $0.6955 | $0.733986 | $199.60K | +2.64% |
| 2023-01-30 | $0.7320 | $0.7430 | $0.6944 | $0.715119 | $680.75K | -9.24% |
| 2023-01-29 | $0.7747 | $0.7892 | $0.7660 | $0.787881 | $205.89K | +1.30% |
| 2023-01-28 | $0.7707 | $0.7890 | $0.7600 | $0.777772 | $484.07K | -3.04% |
| 2023-01-27 | $0.7950 | $0.8131 | $0.7592 | $0.802151 | $268.58K | +1.09% |
| 2023-01-26 | $0.7640 | $0.8200 | $0.7530 | $0.793513 | $1.74M | +9.06% |
| 2023-01-25 | $0.6901 | $0.7382 | $0.6623 | $0.727564 | $219.67K | +5.29% |
| 2023-01-24 | $0.7406 | $0.7410 | $0.6628 | $0.691022 | $859.50K | -7.20% |
| 2023-01-23 | $0.7600 | $0.82535 | $0.7270 | $0.744604 | $1.28M | +8.84% |
| 2023-01-22 | $0.6862 | $0.7114 | $0.6664 | $0.684152 | $181.30K | -1.27% |
| 2023-01-21 | $0.6980 | $0.7080 | $0.6780 | $0.692941 | $828.21K | -0.23% |
| 2023-01-20 | $0.6320 | $0.7550 | $0.6310 | $0.694553 | $1.18M | +9.65% |
| 2023-01-19 | $0.6205 | $0.6367 | $0.6150 | $0.633412 | $406.26K | +2.04% |
| 2023-01-18 | $0.6389 | $0.6400 | $0.61273 | $0.620749 | $585.49K | -9.10% |
| 2023-01-17 | $0.7205 | $0.7214 | $0.6794 | $0.682861 | $153.56K | -5.36% |
| 2023-01-16 | $0.6344 | $0.7779 | $0.6341 | $0.721553 | $543.72K | +13.88% |
| 2023-01-15 | $0.6325 | $0.6489 | $0.6124 | $0.633582 | $136.09K | -1.38% |
| 2023-01-14 | $0.6320 | $0.6510 | $0.6110 | $0.642455 | $1.01M | +6.54% |
| 2023-01-13 | $0.5789 | $0.6078 | $0.5722 | $0.602993 | $97.01K | +3.87% |
| 2023-01-12 | $0.5695 | $0.5848 | $0.5491 | $0.580549 | $353.54K | +2.46% |
| 2023-01-11 | $0.5350 | $0.5860 | $0.5330 | $0.566634 | $622.54K | +1.23% |
| 2023-01-10 | $0.5418 | $0.5635 | $0.5280 | $0.559771 | $108.27K | +2.17% |
| 2023-01-09 | $0.5470 | $0.56138 | $0.5280 | $0.547887 | $377.64K | +4.64% |
| 2023-01-08 | $0.5120 | $0.5248 | $0.5020 | $0.523572 | $84.95K | +1.99% |
| 2023-01-07 | $0.51862 | $0.53197 | $0.5043 | $0.513346 | $268.70K | -0.41% |
| 2023-01-06 | $0.4860 | $0.5303 | $0.4830 | $0.515447 | $659.75K | +5.86% |
| 2023-01-05 | $0.4954 | $0.4993 | $0.4761 | $0.486903 | $2.39M | -2.26% |
| 2023-01-04 | $0.5120 | $0.5152 | $0.4910 | $0.498143 | $1.74M | -2.63% |
| 2023-01-03 | $0.4931 | $0.5226 | $0.4925 | $0.51159 | $1.52M | +3.82% |
| 2023-01-02 | $0.4923 | $0.4999 | $0.4887 | $0.492773 | $1.39M | +0.55% |
| 2023-01-01 | $0.4753 | $0.4944 | $0.4707 | $0.490065 | $1.41M | +3.18% |
Frequently asked questions
What was the Celo price on January 1, 2023?
CELO opened 2023-01-01 at $0.4753 and closed that day at $0.490065.
What was the highest price of Celo in 2023?
The highest was $0.9220 on 2023-02-20; the lowest was $0.3716 on 2023-08-17.
How much did Celo change in 2023?
CELO moved +63.06% in 2023, from $0.4753 to $0.775035.
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.