Celo price history in 2024
In 2024 Celo (CELO) went from $0.7780 on 2024-01-01 to $0.646562 on 2024-12-31, a change of -16.89%. The highest price was $1.8062 on 2024-03-11 and the lowest $0.3578 on 2024-08-05. About $1.85B was traded across the year. The best day was 2024-03-11 (+51.04%) and the worst 2024-12-09 (-18.74%).
$0.7780Open · 2024-01-01
$0.646562Close · 2024-12-31
$1.8062High · 2024-03-11
$0.3578Low · 2024-08-05
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $0.7780 | $0.9060 | $0.6012 | $0.65568 | $89.51M | -15.72% |
| February | $0.6605 | $1.1119 | $0.6386 | $1.0667 | $58.40M | +61.50% |
| March | $1.0666 | $1.8062 | $0.8323 | $1.2463 | $130.69M | +16.84% |
| April | $1.2462 | $1.2946 | $0.6400 | $0.762534 | $153.87M | -38.81% |
| May | $0.7304 | $0.9471 | $0.7178 | $0.82195 | $168.69M | +12.53% |
| June | $0.8235 | $0.8487 | $0.5418 | $0.599926 | $140.77M | -27.15% |
| July | $0.6068 | $0.6185 | $0.4177 | $0.534835 | $171.11M | -11.86% |
| August | $0.5348 | $0.5420 | $0.3578 | $0.445135 | $75.53M | -16.77% |
| September | $0.4412 | $0.7095 | $0.3897 | $0.643486 | $93.34M | +45.85% |
| October | $0.6428 | $0.8813 | $0.5959 | $0.607797 | $209.84M | -5.45% |
| November | $0.6017 | $0.9412 | $0.5284 | $0.922463 | $217.25M | +53.31% |
| December | $0.9226 | $1.1283 | $0.5687 | $0.646562 | $338.78M | -29.92% |
Every day of 2024
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2024-12-31 | $0.6602 | $0.6685 | $0.6334 | $0.646562 | $4.91M | -2.29% |
| 2024-12-30 | $0.6582 | $0.7003 | $0.6347 | $0.66172 | $8.38M | +1.93% |
| 2024-12-29 | $0.6691 | $0.6999 | $0.6367 | $0.649186 | $4.78M | -4.48% |
| 2024-12-28 | $0.6703 | $0.6908 | $0.6609 | $0.6796 | $3.90M | +1.07% |
| 2024-12-27 | $0.6565 | $0.6931 | $0.6513 | $0.672403 | $5.22M | +2.02% |
| 2024-12-26 | $0.7083 | $0.7174 | $0.6453 | $0.659078 | $6.20M | -6.97% |
| 2024-12-25 | $0.7124 | $0.7242 | $0.6975 | $0.708468 | $3.67M | -0.28% |
| 2024-12-24 | $0.6912 | $0.7228 | $0.6747 | $0.710449 | $6.97M | +2.78% |
| 2024-12-23 | $0.6537 | $0.7014 | $0.6347 | $0.691236 | $5.24M | +6.47% |
| 2024-12-22 | $0.6524 | $0.6764 | $0.6339 | $0.649229 | $9.03M | -0.55% |
| 2024-12-21 | $0.6826 | $0.7196 | $0.6420 | $0.652841 | $10.78M | -3.95% |
| 2024-12-20 | $0.6438 | $0.6860 | $0.5687 | $0.679672 | $19.33M | +5.73% |
| 2024-12-19 | $0.7016 | $0.7082 | $0.6174 | $0.642807 | $21.18M | -8.40% |
| 2024-12-18 | $0.7806 | $0.7876 | $0.6864 | $0.701782 | $7.79M | -10.07% |
| 2024-12-17 | $0.8109 | $0.8289 | $0.7712 | $0.780376 | $5.27M | -2.62% |
| 2024-12-16 | $0.8421 | $0.8580 | $0.7869 | $0.80137 | $10.18M | -4.86% |
| 2024-12-15 | $0.8161 | $0.8470 | $0.7913 | $0.842312 | $3.79M | +2.17% |
| 2024-12-14 | $0.8597 | $0.8688 | $0.7986 | $0.824425 | $7.47M | -4.13% |
| 2024-12-13 | $0.8771 | $0.8883 | $0.8418 | $0.859931 | $7.72M | -1.93% |
| 2024-12-12 | $0.8764 | $0.9263 | $0.8636 | $0.876824 | $8.55M | -0.94% |
| 2024-12-11 | $0.8350 | $0.8862 | $0.7871 | $0.885175 | $14.70M | +6.04% |
| 2024-12-10 | $0.8380 | $0.8609 | $0.7407 | $0.834783 | $15.28M | -0.42% |
| 2024-12-09 | $1.0311 | $1.0316 | $0.7211 | $0.838266 | $10.70M | -18.74% |
| 2024-12-08 | $1.0464 | $1.059 | $0.9982 | $1.0315 | $6.94M | -0.85% |
| 2024-12-07 | $1.0713 | $1.0957 | $1.0367 | $1.0404 | $11.97M | -2.89% |
| 2024-12-06 | $1.027 | $1.0958 | $0.9775 | $1.0714 | $18.29M | +4.53% |
| 2024-12-05 | $1.0829 | $1.0919 | $0.9836 | $1.025 | $21.69M | -5.34% |
| 2024-12-04 | $1.064 | $1.1283 | $1.0255 | $1.0828 | $18.05M | +1.79% |
| 2024-12-03 | $0.9732 | $1.0672 | $0.9217 | $1.0637 | $18.89M | +9.16% |
| 2024-12-02 | $0.9411 | $1.0121 | $0.8997 | $0.974468 | $26.92M | +2.28% |
| 2024-12-01 | $0.9226 | $0.9749 | $0.8823 | $0.952713 | $14.99M | +3.28% |
| 2024-11-30 | $0.8634 | $0.9412 | $0.8551 | $0.922463 | $12.34M | +6.84% |
| 2024-11-29 | $0.8262 | $0.8746 | $0.8002 | $0.8634 | $4.89M | +4.23% |
| 2024-11-28 | $0.8707 | $0.8711 | $0.8014 | $0.828367 | $10.25M | -4.89% |
| 2024-11-27 | $0.8398 | $0.8759 | $0.8124 | $0.870958 | $9.11M | +3.68% |
| 2024-11-26 | $0.8102 | $0.8816 | $0.7718 | $0.840022 | $10.40M | +3.70% |
| 2024-11-25 | $0.8319 | $0.8666 | $0.7882 | $0.810046 | $12.06M | -2.96% |
| 2024-11-24 | $0.7995 | $0.8498 | $0.7599 | $0.834772 | $21.99M | +4.37% |
| 2024-11-23 | $0.7437 | $0.8330 | $0.7329 | $0.799829 | $15.73M | +7.57% |
| 2024-11-22 | $0.7087 | $0.7446 | $0.6930 | $0.743556 | $5.89M | +4.14% |
| 2024-11-21 | $0.6535 | $0.7213 | $0.6343 | $0.713988 | $12.51M | +9.31% |
| 2024-11-20 | $0.7030 | $0.7032 | $0.6344 | $0.653201 | $5.17M | -7.07% |
| 2024-11-19 | $0.7111 | $0.7205 | $0.6800 | $0.7029 | $5.37M | -0.44% |
| 2024-11-18 | $0.6337 | $0.7140 | $0.6248 | $0.706015 | $11.57M | +11.51% |
| 2024-11-17 | $0.6767 | $0.6826 | $0.6222 | $0.633158 | $4.59M | -6.44% |
| 2024-11-16 | $0.6232 | $0.6799 | $0.6162 | $0.676723 | $4.13M | +8.57% |
| 2024-11-15 | $0.6053 | $0.6247 | $0.5789 | $0.623314 | $5.92M | +4.32% |
| 2024-11-14 | $0.6542 | $0.6737 | $0.5951 | $0.597495 | $11.69M | -8.72% |
| 2024-11-13 | $0.6962 | $0.7092 | $0.6239 | $0.654578 | $5.47M | -6.02% |
| 2024-11-12 | $0.7209 | $0.7393 | $0.6478 | $0.696526 | $7.03M | -3.40% |
| 2024-11-11 | $0.6834 | $0.7241 | $0.6668 | $0.721034 | $3.19M | +5.38% |
| 2024-11-10 | $0.6962 | $0.7199 | $0.6485 | $0.68425 | $9.47M | +2.50% |
| 2024-11-09 | $0.6421 | $0.6707 | $0.6263 | $0.667546 | $1.64M | +3.48% |
| 2024-11-08 | $0.6469 | $0.6580 | $0.6217 | $0.645116 | $5.18M | -0.40% |
| 2024-11-07 | $0.6347 | $0.6591 | $0.6322 | $0.647686 | $5.38M | +0.79% |
| 2024-11-06 | $0.6102 | $0.6586 | $0.6075 | $0.642611 | $6.34M | +11.27% |
| 2024-11-05 | $0.5392 | $0.5822 | $0.5392 | $0.577548 | $1.21M | +7.14% |
| 2024-11-04 | $0.5565 | $0.5659 | $0.5284 | $0.539081 | $1.23M | -2.17% |
| 2024-11-03 | $0.5426 | $0.5826 | $0.5336 | $0.551055 | $3.65M | -5.46% |
| 2024-11-02 | $0.5998 | $0.6133 | $0.5792 | $0.58288 | $681.04K | -1.26% |
| 2024-11-01 | $0.6017 | $0.6154 | $0.5800 | $0.5903 | $3.15M | -2.88% |
| 2024-10-31 | $0.6332 | $0.6333 | $0.5959 | $0.607797 | $3.44M | -5.34% |
| 2024-10-30 | $0.6642 | $0.6743 | $0.6302 | $0.642052 | $3.74M | -3.59% |
| 2024-10-29 | $0.6661 | $0.6902 | $0.6457 | $0.665982 | $4.56M | +4.20% |
| 2024-10-28 | $0.6546 | $0.6549 | $0.6118 | $0.639155 | $1.82M | -2.37% |
| 2024-10-27 | $0.6495 | $0.6599 | $0.6333 | $0.65466 | $1.00M | +0.64% |
| 2024-10-26 | $0.6451 | $0.6630 | $0.6312 | $0.650474 | $4.35M | +1.48% |
| 2024-10-25 | $0.6942 | $0.6944 | $0.6105 | $0.640964 | $7.56M | -7.22% |
| 2024-10-24 | $0.7185 | $0.7224 | $0.6800 | $0.690868 | $6.29M | -3.95% |
| 2024-10-23 | $0.8018 | $0.8021 | $0.6976 | $0.719277 | $7.09M | -10.31% |
| 2024-10-22 | $0.7935 | $0.8114 | $0.7781 | $0.801962 | $2.48M | +1.14% |
| 2024-10-21 | $0.8298 | $0.8321 | $0.7897 | $0.792959 | $6.37M | -3.26% |
| 2024-10-20 | $0.8619 | $0.8755 | $0.819678 | $0.819678 | $6.26M | -3.90% |
| 2024-10-19 | $0.8529 | $0.8813 | $0.8393 | $0.852909 | $7.65M | -0.84% |
| 2024-10-18 | $0.7752 | $0.8735 | $0.7589 | $0.860117 | $11.05M | +10.92% |
| 2024-10-17 | $0.7885 | $0.7948 | $0.7621 | $0.775416 | $2.90M | -1.34% |
| 2024-10-16 | $0.8380 | $0.8790 | $0.7814 | $0.78593 | $8.76M | -6.23% |
| 2024-10-15 | $0.8122 | $0.8467 | $0.7620 | $0.838133 | $7.71M | +3.17% |
| 2024-10-14 | $0.7825 | $0.8525 | $0.7692 | $0.81236 | $5.86M | +3.83% |
| 2024-10-13 | $0.8172 | $0.8197 | $0.7628 | $0.78237 | $3.79M | -4.25% |
| 2024-10-12 | $0.8144 | $0.8774 | $0.7937 | $0.817057 | $7.00M | +0.67% |
| 2024-10-11 | $0.7957 | $0.8191 | $0.7609 | $0.811648 | $12.36M | +3.15% |
| 2024-10-10 | $0.7038 | $0.8089 | $0.7031 | $0.786858 | $14.82M | +11.86% |
| 2024-10-09 | $0.6985 | $0.7298 | $0.6790 | $0.703418 | $4.32M | -0.01% |
| 2024-10-08 | $0.7355 | $0.7371 | $0.6931 | $0.703483 | $9.01M | -3.62% |
| 2024-10-07 | $0.7389 | $0.8003 | $0.729906 | $0.729906 | $11.25M | -1.15% |
| 2024-10-06 | $0.7293 | $0.8135 | $0.7216 | $0.738389 | $9.40M | +0.75% |
| 2024-10-05 | $0.6580 | $0.7707 | $0.6533 | $0.732897 | $9.84M | +11.33% |
| 2024-10-04 | $0.6359 | $0.6758 | $0.6275 | $0.658307 | $3.61M | +3.48% |
| 2024-10-03 | $0.6728 | $0.7069 | $0.6145 | $0.636159 | $6.02M | -5.40% |
| 2024-10-02 | $0.6816 | $0.7240 | $0.6678 | $0.672449 | $9.26M | -1.35% |
| 2024-10-01 | $0.6428 | $0.7388 | $0.6368 | $0.681673 | $10.26M | +5.93% |
| 2024-09-30 | $0.6638 | $0.6797 | $0.6294 | $0.643486 | $2.27M | -3.08% |
| 2024-09-29 | $0.6620 | $0.7095 | $0.6369 | $0.663934 | $3.53M | +0.30% |
| 2024-09-28 | $0.6493 | $0.6740 | $0.6269 | $0.661944 | $1.98M | +2.51% |
| 2024-09-27 | $0.6350 | $0.6541 | $0.6142 | $0.645728 | $7.20M | +1.99% |
| 2024-09-26 | $0.6582 | $0.6808 | $0.6243 | $0.633137 | $13.63M | -3.37% |
| 2024-09-25 | $0.5461 | $0.6871 | $0.5421 | $0.655235 | $16.26M | +19.92% |
| 2024-09-24 | $0.5388 | $0.5489 | $0.5251 | $0.546371 | $771.15K | +2.05% |
| 2024-09-23 | $0.5367 | $0.5416 | $0.5250 | $0.535399 | $2.31M | +4.30% |
| 2024-09-22 | $0.5221 | $0.5334 | $0.4984 | $0.513348 | $766.92K | +0.27% |
| 2024-09-21 | $0.5157 | $0.5337 | $0.5019 | $0.511982 | $1.88M | -0.77% |
| 2024-09-20 | $0.5128 | $0.5548 | $0.5011 | $0.515977 | $4.10M | +1.62% |
| 2024-09-19 | $0.5001 | $0.5556 | $0.4964 | $0.507767 | $6.57M | +9.06% |
| 2024-09-18 | $0.4551 | $0.4678 | $0.4356 | $0.465574 | $1.05M | +2.34% |
| 2024-09-17 | $0.4409 | $0.4613 | $0.4361 | $0.454926 | $1.10M | +3.17% |
| 2024-09-16 | $0.4391 | $0.4426 | $0.4300 | $0.440938 | $656.50K | +0.54% |
| 2024-09-15 | $0.4441 | $0.4446 | $0.4302 | $0.438569 | $1.88M | -1.34% |
| 2024-09-14 | $0.4445 | $0.4477 | $0.4399 | $0.444515 | $990.22K | +0.22% |
| 2024-09-13 | $0.4448 | $0.4464 | $0.4379 | $0.443546 | $1.84M | +0.20% |
| 2024-09-12 | $0.4331 | $0.4468 | $0.4330 | $0.442647 | $1.94M | +1.88% |
| 2024-09-11 | $0.4339 | $0.4458 | $0.4314 | $0.434495 | $1.75M | -0.72% |
| 2024-09-10 | $0.4456 | $0.4545 | $0.4224 | $0.437628 | $1.96M | -1.76% |
| 2024-09-09 | $0.4327 | $0.4499 | $0.4325 | $0.445474 | $4.62M | +7.28% |
| 2024-09-08 | $0.4085 | $0.4222 | $0.4036 | $0.415228 | $320.75K | +2.16% |
| 2024-09-07 | $0.4102 | $0.4193 | $0.4032 | $0.406468 | $3.33M | -0.15% |
| 2024-09-06 | $0.4115 | $0.4133 | $0.3897 | $0.407073 | $2.58M | -1.40% |
| 2024-09-05 | $0.4176 | $0.4246 | $0.4040 | $0.412847 | $1.72M | -2.25% |
| 2024-09-04 | $0.4311 | $0.4391 | $0.4150 | $0.422353 | $1.89M | -1.35% |
| 2024-09-03 | $0.4280 | $0.4320 | $0.4026 | $0.428136 | $2.43M | -4.50% |
| 2024-09-02 | $0.4275 | $0.4510 | $0.4241 | $0.448333 | $376.90K | +2.69% |
| 2024-09-01 | $0.4412 | $0.4454 | $0.4241 | $0.43658 | $1.62M | -1.92% |
| 2024-08-31 | $0.4594 | $0.4598 | $0.4312 | $0.445135 | $1.13M | -3.87% |
| 2024-08-30 | $0.4462 | $0.4733 | $0.4443 | $0.46304 | $1.55M | +2.61% |
| 2024-08-29 | $0.4741 | $0.4769 | $0.4443 | $0.451266 | $1.76M | -1.84% |
| 2024-08-28 | $0.4550 | $0.4709 | $0.4438 | $0.459715 | $444.02K | +0.90% |
| 2024-08-27 | $0.4771 | $0.4845 | $0.4464 | $0.455628 | $2.62M | -5.42% |
| 2024-08-26 | $0.5065 | $0.5086 | $0.4761 | $0.481743 | $2.40M | -5.65% |
| 2024-08-25 | $0.5193 | $0.5255 | $0.5027 | $0.510597 | $2.05M | -2.33% |
| 2024-08-24 | $0.5247 | $0.5372 | $0.5060 | $0.522784 | $2.07M | -0.54% |
| 2024-08-23 | $0.5122 | $0.5341 | $0.5105 | $0.525635 | $2.67M | +3.28% |
| 2024-08-22 | $0.4960 | $0.5240 | $0.4947 | $0.508918 | $2.38M | +3.16% |
| 2024-08-21 | $0.4753 | $0.5017 | $0.4729 | $0.493329 | $2.46M | +7.31% |
| 2024-08-20 | $0.4594 | $0.4691 | $0.4508 | $0.459741 | $343.74K | +0.33% |
| 2024-08-19 | $0.4515 | $0.4690 | $0.4473 | $0.458248 | $2.04M | +2.28% |
| 2024-08-18 | $0.4533 | $0.4623 | $0.4355 | $0.448047 | $2.10M | -0.17% |
| 2024-08-17 | $0.4417 | $0.4531 | $0.4368 | $0.448816 | $1.53M | +1.50% |
| 2024-08-16 | $0.4371 | $0.4502 | $0.4354 | $0.442177 | $2.32M | +0.26% |
| 2024-08-15 | $0.4609 | $0.4635 | $0.4344 | $0.441016 | $3.65M | -4.44% |
| 2024-08-14 | $0.4684 | $0.4689 | $0.4538 | $0.461511 | $3.17M | -2.26% |
| 2024-08-13 | $0.4677 | $0.4839 | $0.4571 | $0.472179 | $3.44M | +0.13% |
| 2024-08-12 | $0.4800 | $0.4898 | $0.4588 | $0.47157 | $3.60M | +4.40% |
| 2024-08-11 | $0.4736 | $0.4879 | $0.4480 | $0.451677 | $583.18K | -3.32% |
| 2024-08-10 | $0.4707 | $0.4877 | $0.4622 | $0.467196 | $2.26M | -0.68% |
| 2024-08-09 | $0.4602 | $0.4777 | $0.4590 | $0.470388 | $2.29M | +1.24% |
| 2024-08-08 | $0.4537 | $0.4764 | $0.4530 | $0.464649 | $3.07M | +11.06% |
| 2024-08-07 | $0.4307 | $0.4501 | $0.4121 | $0.418362 | $1.02M | -3.21% |
| 2024-08-06 | $0.4279 | $0.4497 | $0.4243 | $0.432219 | $4.08M | +6.54% |
| 2024-08-05 | $0.4411 | $0.4438 | $0.3578 | $0.405676 | $4.31M | -8.06% |
| 2024-08-04 | $0.4697 | $0.4791 | $0.4262 | $0.44126 | $1.10M | -6.03% |
| 2024-08-03 | $0.4960 | $0.5005 | $0.4566 | $0.469584 | $821.93K | -5.31% |
| 2024-08-02 | $0.5297 | $0.5323 | $0.4905 | $0.495897 | $3.49M | -6.39% |
| 2024-08-01 | $0.5348 | $0.5420 | $0.4919 | $0.529749 | $8.79M | -0.95% |
| 2024-07-31 | $0.5390 | $0.5619 | $0.5343 | $0.534835 | $6.62M | -1.50% |
| 2024-07-30 | $0.5555 | $0.5636 | $0.5309 | $0.542977 | $7.54M | -1.87% |
| 2024-07-29 | $0.5680 | $0.5878 | $0.553343 | $0.553343 | $7.95M | -2.34% |
| 2024-07-28 | $0.5808 | $0.5829 | $0.5624 | $0.566614 | $6.71M | -1.55% |
| 2024-07-27 | $0.5670 | $0.5886 | $0.5622 | $0.575541 | $7.60M | +0.90% |
| 2024-07-26 | $0.5375 | $0.570405 | $0.5351 | $0.570405 | $7.77M | +6.13% |
| 2024-07-25 | $0.5582 | $0.5599 | $0.5190 | $0.537466 | $5.59M | -1.72% |
| 2024-07-24 | $0.5779 | $0.5825 | $0.5293 | $0.54689 | $4.41M | -5.06% |
| 2024-07-23 | $0.5841 | $0.5874 | $0.5651 | $0.576035 | $3.93M | -1.53% |
| 2024-07-22 | $0.5857 | $0.6065 | $0.5719 | $0.58498 | $3.86M | -3.92% |
| 2024-07-21 | $0.6044 | $0.6106 | $0.5760 | $0.608815 | $547.04K | +1.64% |
| 2024-07-20 | $0.6026 | $0.6086 | $0.5881 | $0.598968 | $2.93M | -0.16% |
| 2024-07-19 | $0.5838 | $0.6034 | $0.5838 | $0.599953 | $5.55M | +3.80% |
| 2024-07-18 | $0.5834 | $0.5989 | $0.5637 | $0.578007 | $6.95M | +0.06% |
| 2024-07-17 | $0.5768 | $0.5922 | $0.5668 | $0.577661 | $7.56M | -0.04% |
| 2024-07-16 | $0.5768 | $0.5895 | $0.5525 | $0.577866 | $10.11M | -0.08% |
| 2024-07-15 | $0.5528 | $0.5816 | $0.5505 | $0.578357 | $7.69M | +5.00% |
| 2024-07-14 | $0.5362 | $0.5612 | $0.5339 | $0.550792 | $3.36M | +2.68% |
| 2024-07-13 | $0.5370 | $0.5458 | $0.5277 | $0.536419 | $2.71M | +0.60% |
| 2024-07-12 | $0.5238 | $0.5388 | $0.5208 | $0.533233 | $2.36M | +2.19% |
| 2024-07-11 | $0.5223 | $0.5304 | $0.5083 | $0.521799 | $2.87M | -0.65% |
| 2024-07-10 | $0.5270 | $0.5408 | $0.5192 | $0.525198 | $2.86M | +0.31% |
| 2024-07-09 | $0.5079 | $0.5353 | $0.5077 | $0.5236 | $3.28M | +3.50% |
| 2024-07-08 | $0.5017 | $0.5164 | $0.4962 | $0.505895 | $5.83M | +6.07% |
| 2024-07-07 | $0.5117 | $0.5117 | $0.4738 | $0.476936 | $1.98M | -6.82% |
| 2024-07-06 | $0.4711 | $0.5178 | $0.4666 | $0.511839 | $1.59M | +8.55% |
| 2024-07-05 | $0.4863 | $0.4869 | $0.4177 | $0.471521 | $5.86M | -3.02% |
| 2024-07-04 | $0.5651 | $0.5682 | $0.4827 | $0.486201 | $5.86M | -13.98% |
| 2024-07-03 | $0.5915 | $0.5937 | $0.5588 | $0.565194 | $8.19M | -4.45% |
| 2024-07-02 | $0.5886 | $0.5982 | $0.5764 | $0.591514 | $9.63M | +0.89% |
| 2024-07-01 | $0.6068 | $0.6185 | $0.586314 | $0.586314 | $11.39M | -2.27% |
| 2024-06-30 | $0.5789 | $0.6088 | $0.5686 | $0.599926 | $9.30M | +2.95% |
| 2024-06-29 | $0.5957 | $0.6060 | $0.5767 | $0.582753 | $6.76M | -1.88% |
| 2024-06-28 | $0.6243 | $0.6272 | $0.5934 | $0.593906 | $8.74M | -4.41% |
| 2024-06-27 | $0.5971 | $0.6259 | $0.5858 | $0.621334 | $8.23M | +3.32% |
| 2024-06-26 | $0.5978 | $0.6135 | $0.5859 | $0.60136 | $5.32M | +0.29% |
| 2024-06-25 | $0.6028 | $0.6120 | $0.5928 | $0.599596 | $5.04M | +2.72% |
| 2024-06-24 | $0.5779 | $0.5859 | $0.5425 | $0.583703 | $2.45M | +1.63% |
| 2024-06-23 | $0.5794 | $0.5854 | $0.5418 | $0.574331 | $5.54M | -1.31% |
| 2024-06-22 | $0.5897 | $0.5966 | $0.5771 | $0.581972 | $2.61M | -1.79% |
| 2024-06-21 | $0.5957 | $0.5999 | $0.5849 | $0.592568 | $4.96M | -0.36% |
| 2024-06-20 | $0.5919 | $0.6036 | $0.5821 | $0.59468 | $5.79M | +0.84% |
| 2024-06-19 | $0.5805 | $0.6174 | $0.5777 | $0.589747 | $4.96M | +2.15% |
| 2024-06-18 | $0.5580 | $0.5947 | $0.5456 | $0.577357 | $9.64M | -5.27% |
| 2024-06-17 | $0.6665 | $0.6717 | $0.5962 | $0.609507 | $5.37M | -8.55% |
| 2024-06-16 | $0.6782 | $0.6796 | $0.6632 | $0.666461 | $2.11M | -1.48% |
| 2024-06-15 | $0.6873 | $0.6884 | $0.6651 | $0.676464 | $4.06M | -0.46% |
| 2024-06-14 | $0.6843 | $0.6927 | $0.6530 | $0.679579 | $5.97M | -0.92% |
| 2024-06-13 | $0.6871 | $0.7028 | $0.6806 | $0.685911 | $5.30M | -4.00% |
| 2024-06-12 | $0.6898 | $0.7363 | $0.6753 | $0.714487 | $2.13M | +3.58% |
| 2024-06-11 | $0.7254 | $0.7279 | $0.6735 | $0.689765 | $1.45M | -4.92% |
| 2024-06-10 | $0.7307 | $0.7405 | $0.7050 | $0.725452 | $1.02M | -1.27% |
| 2024-06-09 | $0.7224 | $0.7403 | $0.7047 | $0.734747 | $3.21M | +1.98% |
| 2024-06-08 | $0.7254 | $0.7277 | $0.7074 | $0.720478 | $3.00M | -1.61% |
| 2024-06-07 | $0.8023 | $0.8037 | $0.6659 | $0.732254 | $5.66M | -8.07% |
| 2024-06-06 | $0.8108 | $0.8134 | $0.7827 | $0.79656 | $4.52M | -2.47% |
| 2024-06-05 | $0.8335 | $0.8358 | $0.7980 | $0.816716 | $4.47M | -1.87% |
| 2024-06-04 | $0.8311 | $0.8487 | $0.8235 | $0.832299 | $4.89M | +1.58% |
| 2024-06-03 | $0.8048 | $0.8350 | $0.7979 | $0.819367 | $4.77M | +1.87% |
| 2024-06-02 | $0.8175 | $0.8286 | $0.7973 | $0.804365 | $1.11M | -1.78% |
| 2024-06-01 | $0.8235 | $0.8286 | $0.8090 | $0.818951 | $2.36M | -0.36% |
| 2024-05-31 | $0.8117 | $0.8272 | $0.8012 | $0.82195 | $2.49M | +0.33% |
| 2024-05-30 | $0.8433 | $0.8535 | $0.8121 | $0.819228 | $3.03M | -2.85% |
| 2024-05-29 | $0.8573 | $0.8694 | $0.8160 | $0.843277 | $4.94M | -2.37% |
| 2024-05-28 | $0.8747 | $0.8855 | $0.8560 | $0.863707 | $7.22M | -1.79% |
| 2024-05-27 | $0.9007 | $0.9131 | $0.8514 | $0.879427 | $7.30M | -1.48% |
| 2024-05-26 | $0.8945 | $0.9048 | $0.8739 | $0.89265 | $4.30M | -0.07% |
| 2024-05-25 | $0.8853 | $0.9052 | $0.8744 | $0.893259 | $4.31M | +1.87% |
| 2024-05-24 | $0.8589 | $0.8903 | $0.8499 | $0.876895 | $3.84M | +2.18% |
| 2024-05-23 | $0.8491 | $0.8785 | $0.8128 | $0.858165 | $6.96M | -1.03% |
| 2024-05-22 | $0.9004 | $0.9077 | $0.8627 | $0.867053 | $4.73M | -3.11% |
| 2024-05-21 | $0.8993 | $0.9170 | $0.8628 | $0.894899 | $5.86M | -0.81% |
| 2024-05-20 | $0.8437 | $0.9300 | $0.8431 | $0.902228 | $8.62M | +11.07% |
| 2024-05-19 | $0.8624 | $0.8686 | $0.8048 | $0.812312 | $2.00M | -5.83% |
| 2024-05-18 | $0.8634 | $0.8740 | $0.8490 | $0.862645 | $1.92M | -0.04% |
| 2024-05-17 | $0.8547 | $0.8742 | $0.8487 | $0.863028 | $5.21M | +5.49% |
| 2024-05-16 | $0.7995 | $0.8231 | $0.7895 | $0.818099 | $2.69M | +1.82% |
| 2024-05-15 | $0.7734 | $0.8217 | $0.7696 | $0.803482 | $5.42M | +11.21% |
| 2024-05-14 | $0.7581 | $0.7642 | $0.7178 | $0.722497 | $1.33M | -3.16% |
| 2024-05-13 | $0.7714 | $0.7827 | $0.7245 | $0.746056 | $6.89M | -3.55% |
| 2024-05-12 | $0.7874 | $0.7963 | $0.7346 | $0.773511 | $5.57M | -0.96% |
| 2024-05-11 | $0.7903 | $0.7983 | $0.7727 | $0.780986 | $4.56M | -1.14% |
| 2024-05-10 | $0.8367 | $0.8662 | $0.7821 | $0.789985 | $10.07M | -5.60% |
| 2024-05-09 | $0.8108 | $0.8552 | $0.7880 | $0.836814 | $12.24M | +2.34% |
| 2024-05-08 | $0.7812 | $0.9471 | $0.7658 | $0.817715 | $19.66M | +4.81% |
| 2024-05-07 | $0.7957 | $0.8158 | $0.7776 | $0.780166 | $2.96M | -2.92% |
| 2024-05-06 | $0.8120 | $0.8159 | $0.7827 | $0.803638 | $4.74M | -1.22% |
| 2024-05-05 | $0.8238 | $0.8525 | $0.7995 | $0.813604 | $3.85M | -0.64% |
| 2024-05-04 | $0.8137 | $0.8251 | $0.7930 | $0.818808 | $2.69M | +0.74% |
| 2024-05-03 | $0.7996 | $0.8254 | $0.7992 | $0.8128 | $3.81M | +2.33% |
| 2024-05-02 | $0.7906 | $0.8026 | $0.7658 | $0.794305 | $4.32M | +1.29% |
| 2024-05-01 | $0.7304 | $0.8028 | $0.7219 | $0.784227 | $5.18M | +2.84% |
| 2024-04-30 | $0.8161 | $0.8267 | $0.7321 | $0.762534 | $757.21K | -6.56% |
| 2024-04-29 | $0.8270 | $0.8331 | $0.7850 | $0.81605 | $1.79M | -0.53% |
| 2024-04-28 | $0.8476 | $0.8532 | $0.7844 | $0.820368 | $5.45M | -2.61% |
| 2024-04-27 | $0.8278 | $0.8749 | $0.8194 | $0.842367 | $5.87M | +2.57% |
| 2024-04-26 | $0.8174 | $0.8324 | $0.7770 | $0.821244 | $5.86M | -0.06% |
| 2024-04-25 | $0.8363 | $0.8462 | $0.8020 | $0.821728 | $6.40M | -1.60% |
| 2024-04-24 | $0.8556 | $0.8657 | $0.7979 | $0.835066 | $6.69M | -2.37% |
| 2024-04-23 | $0.8627 | $0.9338 | $0.8460 | $0.855365 | $8.39M | -1.45% |
| 2024-04-22 | $0.8687 | $0.8980 | $0.8517 | $0.867952 | $5.95M | +0.80% |
| 2024-04-21 | $0.8496 | $0.8807 | $0.8274 | $0.861093 | $5.55M | +0.77% |
| 2024-04-20 | $0.8423 | $0.8731 | $0.8333 | $0.854524 | $4.44M | +7.39% |
| 2024-04-19 | $0.8033 | $0.8258 | $0.7353 | $0.795711 | $1.59M | -1.08% |
| 2024-04-18 | $0.8123 | $0.8300 | $0.7339 | $0.804412 | $6.59M | +3.53% |
| 2024-04-17 | $0.7789 | $0.7977 | $0.7348 | $0.777002 | $2.23M | -0.24% |
| 2024-04-16 | $0.7738 | $0.7917 | $0.7329 | $0.778881 | $2.43M | +0.66% |
| 2024-04-15 | $0.8111 | $0.8457 | $0.7395 | $0.773804 | $4.86M | -3.65% |
| 2024-04-14 | $0.7721 | $0.8457 | $0.7466 | $0.803148 | $12.54M | +4.85% |
| 2024-04-13 | $0.8617 | $0.8665 | $0.6400 | $0.765976 | $16.36M | -11.27% |
| 2024-04-12 | $0.9786 | $0.9800 | $0.7268 | $0.863296 | $10.22M | -16.87% |
| 2024-04-11 | $1.0728 | $1.1012 | $1.0171 | $1.0385 | $1.34M | -3.20% |
| 2024-04-10 | $1.0811 | $1.0916 | $1.0126 | $1.0729 | $1.50M | -0.77% |
| 2024-04-09 | $1.1662 | $1.1724 | $1.0742 | $1.0812 | $1.92M | -7.28% |
| 2024-04-08 | $1.1016 | $1.203 | $1.0629 | $1.1661 | $3.14M | +5.84% |
| 2024-04-07 | $1.0793 | $1.1219 | $1.0732 | $1.1018 | $2.18M | +0.79% |
| 2024-04-06 | $1.074 | $1.1138 | $1.0715 | $1.0932 | $5.18M | +1.98% |
| 2024-04-05 | $1.0895 | $1.0921 | $1.0624 | $1.0719 | $6.50M | -2.12% |
| 2024-04-04 | $1.1014 | $1.1267 | $1.0313 | $1.0951 | $7.28M | +2.74% |
| 2024-04-03 | $1.0689 | $1.1181 | $1.0237 | $1.066 | $1.79M | -0.21% |
| 2024-04-02 | $1.0723 | $1.1194 | $1.0242 | $1.0682 | $6.37M | -11.39% |
| 2024-04-01 | $1.2462 | $1.2946 | $1.1619 | $1.2054 | $2.69M | -3.28% |
| 2024-03-31 | $1.2012 | $1.2717 | $1.1955 | $1.2463 | $1.95M | +2.03% |
| 2024-03-30 | $1.2219 | $1.2718 | $1.1952 | $1.2215 | $6.32M | -0.84% |
| 2024-03-29 | $1.24 | $1.2614 | $1.2182 | $1.2319 | $5.89M | -5.47% |
| 2024-03-28 | $1.2854 | $1.38 | $1.2274 | $1.3031 | $2.58M | +0.96% |
| 2024-03-27 | $1.3064 | $1.3329 | $1.2277 | $1.2908 | $9.92M | -0.54% |
| 2024-03-26 | $1.2712 | $1.3999 | $1.2384 | $1.2978 | $13.81M | +7.19% |
| 2024-03-25 | $1.1125 | $1.2581 | $1.1027 | $1.2107 | $1.34M | +8.87% |
| 2024-03-24 | $1.08 | $1.1157 | $1.057 | $1.1121 | $1.40M | +2.31% |
| 2024-03-23 | $1.1024 | $1.1228 | $1.0566 | $1.087 | $5.58M | +2.12% |
| 2024-03-22 | $1.1454 | $1.154 | $1.0337 | $1.0644 | $1.56M | -7.07% |
| 2024-03-21 | $1.1777 | $1.24 | $1.114 | $1.1454 | $2.24M | -1.16% |
| 2024-03-20 | $1.0694 | $1.2162 | $1.0267 | $1.1588 | $10.23M | +8.70% |
| 2024-03-19 | $1.1015 | $1.1288 | $1.0018 | $1.0661 | $7.63M | -7.21% |
| 2024-03-18 | $1.236 | $1.2623 | $1.1058 | $1.1488 | $610.98K | -7.09% |
| 2024-03-17 | $1.1843 | $1.26 | $1.1193 | $1.2366 | $732.00K | +2.70% |
| 2024-03-16 | $1.2654 | $1.2661 | $1.1179 | $1.2041 | $9.72M | -8.13% |
| 2024-03-15 | $1.43 | $1.4379 | $1.2333 | $1.3106 | $661.10K | -8.34% |
| 2024-03-14 | $1.4746 | $1.4746 | $1.3275 | $1.4299 | $868.48K | -3.06% |
| 2024-03-13 | $1.5309 | $1.5629 | $1.4321 | $1.4751 | $1.59M | -3.59% |
| 2024-03-12 | $1.7649 | $1.7844 | $1.4645 | $1.5301 | $4.97M | -13.25% |
| 2024-03-11 | $1.1693 | $1.8062 | $1.1066 | $1.7638 | $7.70M | +51.04% |
| 2024-03-10 | $1.2111 | $1.2329 | $1.1327 | $1.1678 | $654.69K | -3.49% |
| 2024-03-09 | $1.1588 | $1.2503 | $1.155 | $1.21 | $914.76K | +4.55% |
| 2024-03-08 | $1.1995 | $1.2063 | $1.1053 | $1.1573 | $645.54K | -3.49% |
| 2024-03-07 | $1.188 | $1.2646 | $1.1435 | $1.1991 | $1.91M | -0.37% |
| 2024-03-06 | $1.134 | $1.265 | $1.1025 | $1.2035 | $9.81M | +21.07% |
| 2024-03-05 | $1.0719 | $1.1159 | $0.8323 | $0.994111 | $1.17M | -7.16% |
| 2024-03-04 | $1.1026 | $1.117 | $1.024 | $1.0708 | $10.62M | -6.76% |
| 2024-03-03 | $1.2223 | $1.2521 | $1.0129 | $1.1484 | $2.37M | -6.01% |
| 2024-03-02 | $1.1981 | $1.23 | $1.1035 | $1.2218 | $3.37M | +1.92% |
| 2024-03-01 | $1.0666 | $1.2573 | $1.0666 | $1.1988 | $1.90M | +12.38% |
| 2024-02-29 | $0.9442 | $1.1119 | $0.9263 | $1.0667 | $1.24M | +13.09% |
| 2024-02-28 | $0.9584 | $1.0144 | $0.8122 | $0.943203 | $1.30M | -1.63% |
| 2024-02-27 | $0.9602 | $0.9690 | $0.9093 | $0.958857 | $803.58K | -0.00% |
| 2024-02-26 | $0.9287 | $0.9828 | $0.8828 | $0.958904 | $1.28M | +4.11% |
| 2024-02-25 | $0.9005 | $0.9657 | $0.8809 | $0.921065 | $6.81M | +10.35% |
| 2024-02-24 | $0.7776 | $0.8792 | $0.7735 | $0.834643 | $582.99K | +7.16% |
| 2024-02-23 | $0.8061 | $0.8735 | $0.7646 | $0.778905 | $661.99K | -3.43% |
| 2024-02-22 | $0.7351 | $0.8199 | $0.7167 | $0.806529 | $563.40K | +8.12% |
| 2024-02-21 | $0.7194 | $0.7625 | $0.7022 | $0.745981 | $3.09M | -1.89% |
| 2024-02-20 | $0.7843 | $0.7856 | $0.7260 | $0.760352 | $333.21K | -2.98% |
| 2024-02-19 | $0.7648 | $0.8023 | $0.7593 | $0.783728 | $682.86K | +2.50% |
| 2024-02-18 | $0.7385 | $0.7688 | $0.7292 | $0.764621 | $742.45K | +3.55% |
| 2024-02-17 | $0.7647 | $0.7693 | $0.7124 | $0.738439 | $411.91K | -3.43% |
| 2024-02-16 | $0.7632 | $0.7801 | $0.7338 | $0.764696 | $732.96K | +1.96% |
| 2024-02-15 | $0.7613 | $0.7802 | $0.7322 | $0.749997 | $3.97M | -1.19% |
| 2024-02-14 | $0.7550 | $0.7745 | $0.7415 | $0.759004 | $3.48M | +0.83% |
| 2024-02-13 | $0.7416 | $0.7734 | $0.7309 | $0.752753 | $3.45M | +1.40% |
| 2024-02-12 | $0.7180 | $0.7546 | $0.7118 | $0.742346 | $3.50M | +3.91% |
| 2024-02-11 | $0.7142 | $0.7201 | $0.6952 | $0.7144 | $2.32M | -0.03% |
| 2024-02-10 | $0.7140 | $0.7290 | $0.7096 | $0.714639 | $1.99M | -0.41% |
| 2024-02-09 | $0.7273 | $0.7366 | $0.7060 | $0.717549 | $2.66M | -1.07% |
| 2024-02-08 | $0.7232 | $0.7345 | $0.7079 | $0.725279 | $2.92M | +0.40% |
| 2024-02-07 | $0.7134 | $0.7296 | $0.7012 | $0.722396 | $3.13M | +1.79% |
| 2024-02-06 | $0.6934 | $0.7184 | $0.6872 | $0.709725 | $3.23M | +2.64% |
| 2024-02-05 | $0.6692 | $0.7051 | $0.6672 | $0.691459 | $2.38M | +3.60% |
| 2024-02-04 | $0.6801 | $0.6914 | $0.6517 | $0.667409 | $1.96M | -1.46% |
| 2024-02-03 | $0.6622 | $0.6813 | $0.6526 | $0.677277 | $1.50M | +1.82% |
| 2024-02-02 | $0.6780 | $0.6891 | $0.6556 | $0.665194 | $2.53M | +1.32% |
| 2024-02-01 | $0.6605 | $0.6665 | $0.6386 | $0.656522 | $148.48K | +0.13% |
| 2024-01-31 | $0.6673 | $0.6816 | $0.6386 | $0.65568 | $2.95M | -1.62% |
| 2024-01-30 | $0.6803 | $0.6865 | $0.6446 | $0.66649 | $2.84M | -1.86% |
| 2024-01-29 | $0.6596 | $0.6912 | $0.6577 | $0.67915 | $3.20M | +3.19% |
| 2024-01-28 | $0.6746 | $0.6779 | $0.6413 | $0.658175 | $3.43M | -2.41% |
| 2024-01-27 | $0.6635 | $0.7214 | $0.6582 | $0.674405 | $4.09M | +1.76% |
| 2024-01-26 | $0.6605 | $0.6662 | $0.6488 | $0.662773 | $2.65M | +3.41% |
| 2024-01-25 | $0.6320 | $0.6735 | $0.6252 | $0.640916 | $341.72K | +0.53% |
| 2024-01-24 | $0.6265 | $0.6742 | $0.6177 | $0.637523 | $3.32M | +1.80% |
| 2024-01-23 | $0.6084 | $0.6348 | $0.6012 | $0.626261 | $2.82M | -2.74% |
| 2024-01-22 | $0.6828 | $0.6957 | $0.6377 | $0.643898 | $180.76K | -5.69% |
| 2024-01-21 | $0.6889 | $0.7074 | $0.6788 | $0.68274 | $76.55K | -2.18% |
| 2024-01-20 | $0.6897 | $0.7077 | $0.6771 | $0.697932 | $2.84M | +1.23% |
| 2024-01-19 | $0.6636 | $0.6920 | $0.6380 | $0.689466 | $4.86M | +0.19% |
| 2024-01-18 | $0.7290 | $0.7370 | $0.6775 | $0.688133 | $169.08K | -3.57% |
| 2024-01-17 | $0.7215 | $0.7396 | $0.7021 | $0.713575 | $4.24M | -5.36% |
| 2024-01-16 | $0.7577 | $0.7673 | $0.7322 | $0.754002 | $131.70K | +0.29% |
| 2024-01-15 | $0.7479 | $0.7739 | $0.7329 | $0.751852 | $3.68M | +0.45% |
| 2024-01-14 | $0.7867 | $0.7895 | $0.7450 | $0.748486 | $4.01M | -8.27% |
| 2024-01-13 | $0.7725 | $0.8163 | $0.7330 | $0.815932 | $265.38K | +3.44% |
| 2024-01-12 | $0.7996 | $0.8177 | $0.7331 | $0.788834 | $6.86M | +5.58% |
| 2024-01-11 | $0.7324 | $0.7913 | $0.7176 | $0.747156 | $600.00K | +0.38% |
| 2024-01-10 | $0.6833 | $0.7920 | $0.6655 | $0.744315 | $8.61M | +8.61% |
| 2024-01-09 | $0.6730 | $0.7186 | $0.6613 | $0.685314 | $5.23M | -8.91% |
| 2024-01-08 | $0.6640 | $0.7629 | $0.6266 | $0.752309 | $424.42K | +13.39% |
| 2024-01-07 | $0.6880 | $0.7754 | $0.6555 | $0.663484 | $443.51K | -5.14% |
| 2024-01-06 | $0.6912 | $0.7745 | $0.6769 | $0.699459 | $7.37M | +0.80% |
| 2024-01-05 | $0.6935 | $0.7071 | $0.6464 | $0.693934 | $7.56M | -8.33% |
| 2024-01-04 | $0.8075 | $0.8095 | $0.7341 | $0.757008 | $863.80K | -6.21% |
| 2024-01-03 | $0.8108 | $0.9060 | $0.6377 | $0.807114 | $1.57M | -0.49% |
| 2024-01-02 | $0.7995 | $0.8620 | $0.7951 | $0.811063 | $790.70K | +0.35% |
| 2024-01-01 | $0.7780 | $0.8650 | $0.7730 | $0.808263 | $3.12M | +4.29% |
Frequently asked questions
What was the Celo price on January 1, 2024?
CELO opened 2024-01-01 at $0.7780 and closed that day at $0.808263.
What was the highest price of Celo in 2024?
The highest was $1.8062 on 2024-03-11; the lowest was $0.3578 on 2024-08-05.
How much did Celo change in 2024?
CELO moved -16.89% in 2024, from $0.7780 to $0.646562.
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.